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 (%)
Feb 28, 2003 1.166 1.198 1.147 1.147 29,389 -0.01(-0.74%)
Feb 27, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Feb 26, 2003 1.158 1.158 1.149 1.155 13,062 +0.01(+0.75%)
Feb 25, 2003 1.117 1.190 1.117 1.147 21,459 +0.03(+2.29%)
Feb 24, 2003 1.136 1.136 1.121 1.121 10,263 -0.06(-4.91%)
Feb 21, 2003 1.192 1.192 1.170 1.179 68,575 -0.03(-2.13%)
Feb 20, 2003 1.205 1.205 1.205 1.205 0 +0.00(+0.00%)
Feb 19, 2003 1.205 1.205 1.205 1.205 933 +0.00(+0.36%)
Feb 18, 2003 1.209 1.209 1.200 1.200 5,131 +0.01(+0.54%)
Feb 14, 2003 1.181 1.194 1.181 1.194 87,235 +0.03(+2.20%)
Feb 13, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 12, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 11, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 10, 2003 1.162 1.162 1.162 1.168 34,521 -0.00(-0.37%)
Feb 07, 2003 1.173 1.173 1.173 1.173 23,325 -0.01(-0.55%)
Feb 06, 2003 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Feb 05, 2003 1.200 1.200 1.179 1.179 4,665 -0.03(-2.83%)
Feb 04, 2003 1.211 1.213 1.211 1.213 2,799 -0.02(-1.39%)
Feb 03, 2003 1.256 1.256 1.230 1.230 3,265 -0.00(-0.35%)
Jan 30, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Jan 28, 2003 1.243 1.243 1.235 1.235 4,665 -0.06(-4.79%)
Jan 24, 2003 1.286 1.297 1.286 1.297 2,799 -0.01(-0.82%)
Jan 23, 2003 1.329 1.329 1.308 1.308 3,265 -0.03(-2.40%)
Jan 22, 2003 1.340 1.340 1.340 1.340 2,332 -0.02(-1.57%)
Jan 21, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 17, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 16, 2003 1.361 1.361 1.361 1.361 1,866 -0.01(-0.78%)
Jan 15, 2003 1.393 1.393 1.372 1.372 3,265 -0.02(-1.54%)
Jan 14, 2003 1.393 1.393 1.393 1.393 466 +0.01(+0.93%)
Jan 13, 2003 1.380 1.380 1.380 1.380 3,732 -0.02(-1.53%)
Jan 10, 2003 1.430 1.430 1.400 1.402 3,265 -0.04(-2.97%)
Jan 09, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Jan 08, 2003 1.458 1.458 1.445 1.445 3,265 -0.03(-2.32%)
Jan 07, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jan 06, 2003 1.479 1.479 1.479 1.479 4,665 +0.04(+2.53%)
Jan 02, 2003 1.443 1.443 1.443 1.443 4,665 -0.00(-0.30%)
Dec 31, 2002 1.425 1.447 1.415 1.447 9,330 +0.00(+0.00%)
Dec 27, 2002 1.443 1.447 1.432 1.447 4,198 -0.01(-0.74%)
Dec 26, 2002 1.479 1.479 1.458 1.458 4,665 -0.04(-2.86%)
Dec 24, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 23, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 20, 2002 1.496 1.501 1.496 1.501 7,464 -0.02(-1.13%)
Dec 19, 2002 1.546 1.548 1.518 1.518 6,531 -0.05(-3.01%)
Dec 18, 2002 1.543 1.565 1.543 1.565 1,866 +0.05(+2.96%)
Dec 17, 2002 1.494 1.520 1.494 1.520 6,064 +0.02(+1.29%)
Dec 16, 2002 1.468 1.501 1.468 1.501 6,997 +0.04(+2.64%)
Dec 13, 2002 1.453 1.475 1.425 1.462 39,652 +0.01(+0.59%)
Dec 12, 2002 1.453 1.453 1.453 1.453 466 +0.00(+0.15%)
Dec 11, 2002 1.479 1.479 1.438 1.451 22,392 -0.05(-3.29%)
Dec 10, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 09, 2002 1.501 1.522 1.501 1.501 6,997 -0.02(-1.41%)
Dec 06, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 05, 2002 1.520 1.522 1.520 1.522 7,464 +0.00(+0.00%)
Dec 04, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 03, 2002 1.462 1.522 1.451 1.522 104,963 +0.06(+3.95%)
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.