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 )

31.59 +0.15 (+0.48%)
Streaming Delayed Price Updated: 3:11 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 (%)
Apr 30, 2002 2.680 2.680 2.604 2.604 30,789 -0.06(-2.33%)
Apr 29, 2002 2.594 2.699 2.594 2.667 181,935 +0.09(+3.67%)
Apr 26, 2002 2.487 2.572 2.487 2.572 8,863 +0.06(+2.56%)
Apr 25, 2002 2.476 2.508 2.465 2.508 12,129 +0.01(+0.43%)
Apr 24, 2002 2.427 2.497 2.427 2.497 16,327 +0.09(+3.83%)
Apr 23, 2002 2.362 2.407 2.362 2.405 18,660 +0.02(+0.90%)
Apr 22, 2002 2.356 2.384 2.354 2.384 74,640 +0.04(+1.55%)
Apr 19, 2002 2.347 2.364 2.337 2.347 81,637 +0.00(+0.00%)
Apr 18, 2002 2.409 2.409 2.347 2.347 180,069 -0.07(-2.75%)
Apr 17, 2002 2.337 2.414 2.337 2.414 99,831 +0.08(+3.30%)
Apr 16, 2002 2.337 2.337 2.337 2.337 11,662 -0.01(-0.46%)
Apr 15, 2002 2.302 2.347 2.302 2.347 6,531 +0.01(+0.46%)
Apr 12, 2002 2.332 2.358 2.332 2.337 48,982 +0.02(+0.93%)
Apr 11, 2002 2.358 2.364 2.304 2.315 31,255 -0.05(-2.09%)
Apr 10, 2002 2.358 2.367 2.358 2.364 91,900 +0.03(+1.19%)
Apr 09, 2002 2.315 2.341 2.315 2.337 117,092 +0.02(+0.93%)
Apr 08, 2002 2.369 2.369 2.315 2.315 29,389 -0.05(-2.26%)
Apr 05, 2002 2.358 2.369 2.358 2.369 2,799 -0.00(-0.18%)
Apr 04, 2002 2.390 2.390 2.364 2.373 241,648 -0.04(-1.60%)
Apr 03, 2002 2.412 2.412 2.412 2.412 2,332 -0.02(-0.88%)
Apr 02, 2002 2.422 2.433 2.422 2.433 214,591 -0.01(-0.44%)
Apr 01, 2002 2.360 2.444 2.337 2.444 81,171 +0.06(+2.61%)
Mar 29, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Mar 28, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Mar 27, 2002 2.422 2.422 2.369 2.382 17,727 -0.04(-1.51%)
Mar 26, 2002 2.328 2.422 2.328 2.418 97,965 +0.08(+3.49%)
Mar 25, 2002 2.337 2.337 2.337 2.337 142,749 +0.00(+0.00%)
Mar 22, 2002 2.296 2.341 2.296 2.337 135,752 +0.06(+2.73%)
Mar 21, 2002 2.266 2.274 2.266 2.274 933 +0.02(+1.05%)
Mar 20, 2002 2.247 2.251 2.242 2.251 33,588 +0.00(+0.00%)
Mar 19, 2002 2.101 2.253 2.101 2.251 740,805 +0.18(+8.92%)
Mar 18, 2002 2.066 2.066 2.066 2.066 5,598 -0.01(-0.62%)
Mar 15, 2002 2.049 2.079 2.049 2.079 9,330 +0.03(+1.57%)
Mar 14, 2002 2.026 2.047 2.026 2.047 115,226 +0.00(+0.10%)
Mar 13, 2002 2.092 2.092 2.036 2.045 48,982 -0.06(-2.65%)
Mar 12, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Mar 11, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Mar 08, 2002 2.101 2.101 2.079 2.101 3,265 -0.01(-0.51%)
Mar 07, 2002 2.071 2.144 2.071 2.111 238,382 +0.02(+0.92%)
Mar 06, 2002 1.946 2.101 1.946 2.092 109,161 +0.15(+7.85%)
Mar 05, 2002 1.921 1.940 1.904 1.940 55,513 +0.03(+1.34%)
Mar 04, 2002 1.923 1.923 1.914 1.914 2,332 -0.01(-0.78%)
Mar 01, 2002 1.951 1.951 1.925 1.929 31,255 -0.04(-2.17%)
Feb 28, 2002 1.983 1.994 1.972 1.972 29,389 -0.01(-0.54%)
Feb 27, 2002 1.972 1.983 1.961 1.983 3,265 -0.01(-0.54%)
Feb 26, 2002 1.994 1.994 1.994 1.994 0 +0.00(+0.00%)
Feb 25, 2002 2.004 2.004 1.994 1.994 47,116 +0.01(+0.54%)
Feb 22, 2002 1.983 1.983 1.983 1.983 0 +0.00(+0.00%)
Feb 21, 2002 1.951 1.983 1.951 1.983 46,650 +0.01(+0.54%)
Feb 20, 2002 1.979 1.994 1.972 1.972 5,131 +0.00(+0.00%)
Feb 19, 2002 1.972 1.972 1.972 1.972 1,399 -0.02(-1.08%)
Feb 18, 2002 1.985 1.994 1.985 1.994 4,665 +0.00(+0.00%)
Feb 15, 2002 1.985 1.994 1.985 1.994 4,665 -0.01(-0.64%)
Feb 14, 2002 2.079 2.079 1.929 2.006 51,781 -0.09(-4.49%)
Feb 13, 2002 2.129 2.129 2.101 2.101 17,727 -0.04(-1.71%)
Feb 12, 2002 2.135 2.137 2.135 2.137 20,059 +0.00(+0.20%)
Feb 11, 2002 2.176 2.176 2.133 2.133 6,064 -0.06(-2.93%)
Feb 08, 2002 2.197 2.197 2.197 2.197 466 +0.00(+0.20%)
Feb 07, 2002 2.219 2.219 2.193 2.193 5,131 -0.03(-1.16%)
Feb 06, 2002 2.289 2.289 2.219 2.219 17,727 -0.09(-3.99%)
Feb 05, 2002 2.347 2.347 2.311 2.311 11,662 -0.05(-2.00%)
Feb 04, 2002 2.358 2.358 2.358 2.358 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.