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 )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
May 30, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
May 29, 2003 1.359 1.359 1.359 1.359 466 +0.00(+0.00%)
May 28, 2003 1.372 1.372 1.359 1.359 8,397 -0.00(-0.16%)
May 27, 2003 1.479 1.505 1.340 1.361 408,189 -0.14(-9.29%)
May 23, 2003 1.501 1.501 1.501 1.501 933 +0.02(+1.30%)
May 22, 2003 1.481 1.481 1.481 1.481 2,332 -0.01(-0.43%)
May 21, 2003 1.488 1.488 1.488 1.488 0 +0.00(+0.00%)
May 20, 2003 1.460 1.488 1.460 1.488 3,732 +0.01(+0.43%)
May 19, 2003 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
May 16, 2003 1.511 1.511 1.481 1.481 13,528 -0.04(-2.68%)
May 15, 2003 1.513 1.522 1.511 1.522 6,997 -0.01(-0.70%)
May 14, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
May 13, 2003 1.533 1.533 1.533 1.533 2,799 -0.02(-1.38%)
May 12, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 09, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 08, 2003 1.554 1.554 1.554 1.554 4,665 -0.02(-1.36%)
May 07, 2003 1.498 1.576 1.498 1.576 26,590 +0.10(+6.52%)
May 06, 2003 1.490 1.520 1.479 1.479 17,260 -0.03(-2.13%)
May 05, 2003 1.511 1.511 1.511 1.511 933 +0.01(+0.71%)
May 02, 2003 1.556 1.556 1.501 1.501 32,655 -0.06(-3.58%)
May 01, 2003 1.556 1.556 1.556 1.556 6,997 -0.00(-0.14%)
Apr 30, 2003 1.533 1.608 1.533 1.558 33,121 +0.03(+1.96%)
Apr 29, 2003 1.479 1.528 1.479 1.528 6,531 +0.03(+2.30%)
Apr 28, 2003 1.460 1.494 1.460 1.494 8,397 +0.02(+1.01%)
Apr 25, 2003 1.458 1.479 1.458 1.479 6,531 +0.01(+0.73%)
Apr 24, 2003 1.468 1.468 1.468 1.468 933 -0.01(-0.72%)
Apr 23, 2003 1.479 1.479 1.479 1.479 3,265 +0.02(+1.47%)
Apr 22, 2003 1.479 1.479 1.458 1.458 5,598 -0.03(-2.16%)
Apr 21, 2003 1.490 1.490 1.490 1.490 3,732 +0.04(+2.51%)
Apr 17, 2003 1.453 1.453 1.453 1.453 1,866 -0.01(-1.02%)
Apr 16, 2003 1.468 1.468 1.468 1.468 3,732 +0.01(+0.73%)
Apr 15, 2003 1.458 1.458 1.458 1.458 0 +0.00(+0.00%)
Apr 14, 2003 1.434 1.479 1.434 1.458 15,394 +0.04(+2.72%)
Apr 11, 2003 1.419 1.419 1.419 1.419 466 +0.00(+0.00%)
Apr 10, 2003 1.361 1.419 1.361 1.419 11,662 +0.08(+5.92%)
Apr 09, 2003 1.340 1.340 1.340 1.340 4,665 -0.02(-1.26%)
Apr 08, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Apr 07, 2003 1.357 1.357 1.357 1.357 1,399 +0.02(+1.61%)
Apr 04, 2003 1.329 1.335 1.329 1.335 1,399 -0.02(-1.58%)
Apr 03, 2003 1.385 1.385 1.357 1.357 13,062 -0.02(-1.40%)
Apr 02, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Apr 01, 2003 1.376 1.376 1.376 1.376 2,332 -0.02(-1.23%)
Mar 31, 2003 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Mar 28, 2003 1.350 1.393 1.350 1.393 11,196 +0.06(+4.84%)
Mar 27, 2003 1.308 1.329 1.308 1.329 6,997 +0.03(+2.48%)
Mar 26, 2003 1.282 1.297 1.282 1.297 25,657 +0.03(+2.72%)
Mar 25, 2003 1.243 1.263 1.243 1.263 27,523 +0.02(+1.55%)
Mar 24, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 21, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 20, 2003 1.220 1.243 1.220 1.243 6,997 +0.05(+3.76%)
Mar 19, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Mar 18, 2003 1.198 1.198 1.198 1.198 466 -0.00(-0.36%)
Mar 17, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Mar 14, 2003 1.190 1.203 1.190 1.203 8,397 +0.02(+1.63%)
Mar 13, 2003 1.170 1.185 1.170 1.183 6,997 +0.02(+1.84%)
Mar 12, 2003 1.162 1.162 1.162 1.162 2,332 +0.02(+1.88%)
Mar 11, 2003 1.158 1.158 1.140 1.140 1,866 -0.00(-0.37%)
Mar 07, 2003 1.128 1.158 1.117 1.145 30,322 +0.01(+0.56%)
Mar 06, 2003 1.128 1.143 1.128 1.138 8,397 +0.00(+0.19%)
Mar 05, 2003 1.164 1.164 1.132 1.136 30,322 -0.01(-0.56%)
Mar 04, 2003 1.136 1.158 1.136 1.143 27,057 -0.01(-0.56%)
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.