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 )

31.62 +0.18 (+0.59%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Jun 30, 2004 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 29, 2004 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 28, 2004 1.237 1.237 1.230 1.230 3,732 -0.02(-1.54%)
Jun 25, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 24, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 23, 2004 1.250 1.250 1.250 1.250 933 -0.00(-0.17%)
Jun 22, 2004 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
Jun 21, 2004 1.233 1.256 1.233 1.252 343,345 -0.00(-0.17%)
Jun 18, 2004 1.245 1.254 1.233 1.254 268,705 +0.01(+0.69%)
Jun 17, 2004 1.241 1.245 1.239 1.245 95,166 +0.02(+1.57%)
Jun 16, 2004 1.215 1.226 1.194 1.226 10,263 -0.01(-0.87%)
Jun 15, 2004 1.260 1.260 1.235 1.237 136,218 -0.01(-1.03%)
Jun 14, 2004 1.265 1.265 1.250 1.250 13,062 -0.04(-2.83%)
Jun 10, 2004 1.278 1.286 1.278 1.286 6,997 +0.01(+0.50%)
Jun 09, 2004 1.269 1.280 1.269 1.280 6,997 +0.02(+1.70%)
Jun 08, 2004 1.239 1.258 1.239 1.258 6,531 +0.02(+1.38%)
Jun 07, 2004 1.241 1.241 1.241 1.241 1,866 +0.03(+2.12%)
Jun 04, 2004 1.215 1.215 1.215 1.215 3,265 +0.00(+0.00%)
Jun 03, 2004 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 02, 2004 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 01, 2004 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
May 28, 2004 1.254 1.254 1.211 1.215 21,925 -0.05(-3.90%)
May 27, 2004 1.265 1.265 1.265 1.265 0 +0.00(+0.00%)
May 26, 2004 1.286 1.286 1.265 1.265 6,531 -0.01(-0.67%)
May 25, 2004 1.239 1.273 1.230 1.273 14,461 +0.02(+1.89%)
May 24, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 21, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 20, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 19, 2004 1.215 1.250 1.215 1.250 6,997 +0.04(+3.19%)
May 18, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
May 17, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
May 14, 2004 1.200 1.211 1.158 1.211 11,196 -0.02(-1.40%)
May 13, 2004 1.243 1.248 1.226 1.228 135,285 +0.00(+0.35%)
May 12, 2004 1.241 1.241 1.224 1.224 25,657 -0.04(-3.06%)
May 11, 2004 1.254 1.267 1.248 1.263 27,990 +0.01(+0.51%)
May 10, 2004 1.263 1.267 1.248 1.256 16,327 -0.03(-2.33%)
May 07, 2004 1.282 1.286 1.282 1.286 3,265 +0.00(+0.33%)
May 06, 2004 1.340 1.340 1.282 1.282 25,191 -0.05(-4.01%)
May 05, 2004 1.323 1.335 1.323 1.335 2,799 +0.00(+0.16%)
May 04, 2004 1.340 1.340 1.323 1.333 12,595 -0.02(-1.11%)
May 03, 2004 1.340 1.348 1.340 1.348 6,531 -0.01(-0.47%)
Apr 30, 2004 1.333 1.365 1.331 1.355 13,528 +0.02(+1.61%)
Apr 29, 2004 1.359 1.359 1.318 1.333 23,325 -0.03(-1.89%)
Apr 28, 2004 1.432 1.432 1.344 1.359 32,655 -0.09(-6.49%)
Apr 27, 2004 1.501 1.513 1.432 1.453 41,052 -0.04(-2.59%)
Apr 26, 2004 1.492 1.513 1.492 1.492 4,198 +0.02(+1.46%)
Apr 23, 2004 1.464 1.471 1.453 1.471 16,327 -0.01(-0.44%)
Apr 22, 2004 1.462 1.477 1.453 1.477 15,861 -0.02(-1.29%)
Apr 21, 2004 1.518 1.518 1.496 1.496 3,265 -0.04(-2.79%)
Apr 20, 2004 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Apr 19, 2004 1.539 1.539 1.539 1.539 466 -0.01(-0.55%)
Apr 16, 2004 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Apr 15, 2004 1.554 1.569 1.548 1.548 14,928 +0.00(+0.28%)
Apr 14, 2004 1.541 1.543 1.541 1.543 9,796 +0.00(+0.14%)
Apr 13, 2004 1.516 1.558 1.516 1.541 6,531 +0.05(+3.16%)
Apr 12, 2004 1.513 1.513 1.494 1.494 19,593 +0.00(+0.14%)
Apr 08, 2004 1.492 1.492 1.492 1.492 933 -0.00(-0.29%)
Apr 07, 2004 1.477 1.496 1.471 1.496 22,392 +0.03(+1.75%)
Apr 06, 2004 1.479 1.479 1.456 1.471 30,789 -0.01(-0.58%)
Apr 05, 2004 1.479 1.479 1.462 1.479 25,191 +0.00(+0.00%)
Apr 02, 2004 1.468 1.479 1.447 1.479 8,397 +0.01(+0.58%)
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.