Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

32.21 +0.37 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Nov 29, 2004 1.107 1.171 1.100 1.158 124,233 +0.03(+2.67%)
Nov 26, 2004 1.139 1.139 1.128 1.128 99,107 +0.00(+0.00%)
Nov 24, 2004 1.161 1.161 1.107 1.128 8,840 -0.02(-1.50%)
Nov 23, 2004 1.146 1.167 1.096 1.146 20,007 +0.02(+1.91%)
Nov 22, 2004 1.139 1.161 1.124 1.124 83,287 -0.05(-4.04%)
Nov 19, 2004 1.188 1.188 1.171 1.171 125,164 +0.00(+0.37%)
Nov 18, 2004 1.188 1.188 1.152 1.167 92,593 -0.02(-1.63%)
Nov 17, 2004 1.191 1.195 1.118 1.186 79,565 +0.02(+1.47%)
Nov 16, 2004 1.186 1.212 1.120 1.169 62,814 -0.02(-1.98%)
Nov 15, 2004 1.176 1.201 1.169 1.193 26,987 +0.02(+1.46%)
Nov 12, 2004 1.184 1.184 1.156 1.176 40,945 +0.01(+1.11%)
Nov 11, 2004 1.180 1.180 1.163 1.163 32,570 +0.00(+0.37%)
Nov 10, 2004 1.169 1.182 1.158 1.158 45,133 +0.01(+0.94%)
Nov 09, 2004 1.167 1.167 1.137 1.148 40,945 +0.02(+2.10%)
Nov 08, 2004 1.109 1.130 1.100 1.124 12,097 +0.02(+1.36%)
Nov 05, 2004 1.113 1.113 1.109 1.109 1,861 -0.00(-0.39%)
Nov 04, 2004 1.113 1.113 1.113 1.113 1,861 -0.01(-0.96%)
Nov 03, 2004 1.098 1.124 1.098 1.124 6,048 +0.01(+0.97%)
Nov 02, 2004 1.103 1.113 1.103 1.113 4,652 -0.01(-0.96%)
Nov 01, 2004 1.146 1.146 1.118 1.124 13,028 +0.00(+0.00%)
Oct 29, 2004 1.124 1.124 1.124 1.124 0 +0.00(+0.00%)
Oct 28, 2004 1.100 1.124 1.100 1.124 930 +0.02(+1.55%)
Oct 27, 2004 1.107 1.107 1.107 1.107 0 +0.00(+0.00%)
Oct 26, 2004 1.107 1.107 1.107 1.107 2,791 -0.00(-0.19%)
Oct 25, 2004 1.107 1.118 1.085 1.109 29,778 -0.00(-0.39%)
Oct 22, 2004 1.107 1.113 1.107 1.113 28,383 +0.00(+0.00%)
Oct 21, 2004 1.107 1.113 1.107 1.113 6,514 -0.00(-0.38%)
Oct 20, 2004 1.098 1.118 1.090 1.118 56,766 +0.02(+1.76%)
Oct 19, 2004 1.103 1.118 1.075 1.098 24,660 -0.01(-1.16%)
Oct 18, 2004 1.148 1.148 1.096 1.111 82,357 -0.05(-4.26%)
Oct 15, 2004 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Oct 14, 2004 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Oct 13, 2004 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Oct 12, 2004 1.161 1.161 1.161 1.161 0 +0.00(+0.00%)
Oct 11, 2004 1.158 1.161 1.158 1.161 2,326 -0.02(-1.64%)
Oct 08, 2004 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Oct 07, 2004 1.180 1.180 1.180 1.180 465 -0.00(-0.18%)
Oct 06, 2004 1.141 1.182 1.141 1.182 6,979 +0.04(+3.58%)
Oct 05, 2004 1.161 1.161 1.137 1.141 69,328 -0.07(-5.85%)
Oct 04, 2004 1.212 1.212 1.212 1.212 1,861 -0.01(-0.88%)
Oct 01, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 30, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 29, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 28, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 27, 2004 1.223 1.223 1.223 1.223 2,791 -0.00(-0.18%)
Sep 24, 2004 1.225 1.225 1.225 1.225 930 +0.00(+0.18%)
Sep 23, 2004 1.223 1.223 1.223 1.223 0 +0.00(+0.00%)
Sep 22, 2004 1.236 1.236 1.223 1.223 5,118 -0.02(-1.21%)
Sep 21, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 20, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 17, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 16, 2004 1.238 1.238 1.238 1.238 2,326 +0.00(+0.17%)
Sep 15, 2004 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Sep 14, 2004 1.236 1.236 1.236 1.236 465 +0.00(+0.00%)
Sep 13, 2004 1.236 1.236 1.236 1.236 1,861 -0.00(-0.17%)
Sep 10, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 09, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 08, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 07, 2004 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Sep 03, 2004 1.238 1.238 1.238 1.238 465 +0.01(+1.05%)
Sep 02, 2004 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.