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 )

34.28 +0.22 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Oct 30, 2003 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
Oct 29, 2003 1.438 1.438 1.401 1.401 4,880 -0.05(-3.72%)
Oct 28, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Oct 27, 2003 1.487 1.487 1.456 1.456 12,201 -0.04(-2.63%)
Oct 24, 2003 1.505 1.505 1.495 1.495 7,321 -0.03(-1.94%)
Oct 23, 2003 1.539 1.539 1.524 1.524 8,134 -0.01(-0.80%)
Oct 22, 2003 1.542 1.542 1.537 1.537 2,440 -0.01(-0.79%)
Oct 21, 2003 1.549 1.549 1.549 1.549 3,253 -0.00(-0.16%)
Oct 20, 2003 1.551 1.551 1.551 1.551 0 +0.00(+0.00%)
Oct 17, 2003 1.551 1.551 1.551 1.551 0 +0.00(+0.00%)
Oct 16, 2003 1.551 1.551 1.551 1.551 0 +0.00(+0.00%)
Oct 15, 2003 1.551 1.551 1.551 1.551 1,626 +0.00(+0.00%)
Oct 14, 2003 1.551 1.551 1.551 1.551 0 +0.00(+0.00%)
Oct 13, 2003 1.551 1.551 1.551 1.551 813 -0.01(-0.79%)
Oct 10, 2003 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Oct 09, 2003 1.564 1.564 1.564 1.564 7,321 -0.00(-0.16%)
Oct 08, 2003 1.566 1.566 1.566 1.566 0 +0.00(+0.00%)
Oct 07, 2003 1.566 1.566 1.566 1.566 0 +0.00(+0.00%)
Oct 06, 2003 1.566 1.566 1.566 1.566 4,067 +0.03(+1.92%)
Oct 03, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Oct 02, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Oct 01, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Sep 30, 2003 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Sep 29, 2003 1.537 1.537 1.537 1.537 2,847 -0.02(-1.58%)
Sep 26, 2003 1.561 1.561 1.561 1.561 0 +0.00(+0.00%)
Sep 25, 2003 1.561 1.561 1.561 1.561 0 +0.00(+0.00%)
Sep 24, 2003 1.561 1.561 1.561 1.561 813 -0.03(-2.01%)
Sep 23, 2003 1.593 1.593 1.593 1.593 0 +0.00(+0.00%)
Sep 22, 2003 1.571 1.593 1.571 1.593 24,810 +0.03(+2.05%)
Sep 19, 2003 1.561 1.561 1.561 1.561 0 +0.00(+0.00%)
Sep 18, 2003 1.561 1.561 1.561 1.561 0 +0.01(+0.79%)
Sep 17, 2003 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Sep 16, 2003 1.549 1.549 1.549 1.549 0 +0.00(+0.00%)
Sep 15, 2003 1.561 1.561 1.549 1.549 2,033 +0.01(+0.80%)
Sep 12, 2003 1.537 1.537 1.537 1.537 5,694 -0.04(-2.50%)
Sep 11, 2003 1.610 1.610 1.524 1.576 15,862 -0.04(-2.29%)
Sep 10, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Sep 09, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Sep 08, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Sep 05, 2003 1.613 1.613 1.613 1.613 1,220 -0.02(-1.50%)
Sep 04, 2003 1.637 1.637 1.637 1.637 2,033 +0.00(+0.15%)
Sep 03, 2003 1.635 1.635 1.635 1.635 0 +0.00(+0.00%)
Sep 02, 2003 1.635 1.635 1.635 1.635 4,067 +0.00(+0.00%)
Aug 29, 2003 1.630 1.637 1.630 1.635 26,843 +0.03(+1.84%)
Aug 28, 2003 1.606 1.606 1.606 1.606 0 +0.00(+0.00%)
Aug 27, 2003 1.606 1.606 1.606 1.606 0 +0.00(+0.00%)
Aug 26, 2003 1.581 1.606 1.581 1.606 28,877 +0.02(+1.56%)
Aug 25, 2003 1.581 1.581 1.581 1.581 406 -0.01(-0.77%)
Aug 22, 2003 1.593 1.593 1.593 1.593 1,220 +0.02(+1.41%)
Aug 21, 2003 1.561 1.571 1.561 1.571 4,473 -0.01(-0.93%)
Aug 19, 2003 1.598 1.598 1.586 1.586 813 -0.01(-0.77%)
Aug 18, 2003 1.610 1.610 1.598 1.598 7,321 -0.04(-2.26%)
Aug 15, 2003 1.660 1.660 1.598 1.635 16,269 +0.00(+0.00%)
Aug 14, 2003 1.576 1.650 1.576 1.635 28,064 +0.07(+4.72%)
Aug 13, 2003 1.640 1.640 1.537 1.561 43,519 -0.08(-4.94%)
Aug 12, 2003 1.635 1.642 1.635 1.642 1,626 +0.03(+1.83%)
Aug 11, 2003 1.613 1.613 1.613 1.613 0 +0.00(+0.00%)
Aug 08, 2003 1.613 1.613 1.613 1.613 2,847 -0.02(-1.06%)
Aug 07, 2003 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Aug 06, 2003 1.615 1.630 1.615 1.630 31,724 +0.02(+1.22%)
Aug 05, 2003 1.625 1.625 1.610 1.610 4,880 -0.04(-2.24%)
Aug 04, 2003 1.647 1.647 1.647 1.647 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.