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: 6:30 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 (%)
Feb 27, 2004 2.004 2.065 1.991 2.016 31,319 +0.00(+0.12%)
Feb 26, 2004 2.014 2.014 2.014 2.014 813 +0.02(+1.24%)
Feb 25, 2004 1.994 1.994 1.989 1.989 4,474 +0.02(+0.87%)
Feb 24, 2004 1.991 1.991 1.967 1.972 6,101 -0.04(-2.19%)
Feb 23, 2004 2.016 2.041 1.979 2.016 19,523 -0.02(-1.21%)
Feb 20, 2004 2.119 2.119 2.041 2.041 10,168 -0.11(-5.14%)
Feb 19, 2004 2.313 2.313 2.114 2.151 23,184 -0.10(-4.48%)
Feb 18, 2004 2.028 2.486 2.028 2.252 299,771 +0.26(+13.09%)
Feb 17, 2004 1.839 1.991 1.839 1.991 2,847 +0.18(+9.76%)
Feb 13, 2004 1.814 1.814 1.814 1.814 1,220 +0.02(+1.10%)
Feb 12, 2004 1.721 1.795 1.721 1.795 5,287 +0.07(+4.29%)
Feb 11, 2004 1.699 1.721 1.699 1.721 4,067 +0.01(+0.86%)
Feb 10, 2004 1.709 1.709 1.706 1.706 813 +0.00(+0.14%)
Feb 09, 2004 1.647 1.704 1.647 1.704 11,795 +0.10(+5.96%)
Feb 06, 2004 1.635 1.635 1.601 1.608 13,015 -0.04(-2.68%)
Feb 05, 2004 1.652 1.652 1.652 1.652 0 +0.00(+0.00%)
Feb 04, 2004 1.652 1.652 1.652 1.652 4,067 +0.00(+0.30%)
Feb 03, 2004 1.495 1.652 1.495 1.647 87,857 +0.15(+9.66%)
Feb 02, 2004 1.524 1.537 1.502 1.502 19,523 -0.01(-0.65%)
Jan 30, 2004 1.539 1.544 1.500 1.512 56,944 -0.11(-6.82%)
Jan 29, 2004 1.620 1.623 1.620 1.623 11,388 +0.00(+0.00%)
Jan 28, 2004 1.623 1.623 1.623 1.623 4,067 +0.02(+1.54%)
Jan 27, 2004 1.662 1.662 1.596 1.598 17,083 -0.01(-0.91%)
Jan 26, 2004 1.593 1.613 1.576 1.613 2,440 +0.02(+1.55%)
Jan 23, 2004 1.561 1.588 1.551 1.588 7,728 +0.01(+0.78%)
Jan 22, 2004 1.598 1.598 1.551 1.576 8,541 -0.04(-2.29%)
Jan 21, 2004 1.630 1.630 1.603 1.613 8,541 -0.03(-2.09%)
Jan 20, 2004 1.679 1.679 1.647 1.647 10,575 -0.05(-2.76%)
Jan 16, 2004 1.647 1.696 1.647 1.694 17,083 +0.04(+2.53%)
Jan 15, 2004 1.623 1.652 1.623 1.652 4,474 +0.05(+2.91%)
Jan 14, 2004 1.556 1.605 1.556 1.605 8,541 +0.02(+1.56%)
Jan 13, 2004 1.576 1.581 1.576 1.581 813 -0.00(-0.31%)
Jan 12, 2004 1.593 1.593 1.561 1.586 11,795 -0.03(-1.98%)
Jan 09, 2004 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Jan 08, 2004 1.564 1.618 1.564 1.618 16,269 +0.11(+6.99%)
Jan 07, 2004 1.475 1.512 1.463 1.512 19,523 +0.06(+4.24%)
Jan 06, 2004 1.374 1.451 1.340 1.451 17,896 +0.09(+6.50%)
Jan 05, 2004 1.318 1.414 1.315 1.362 6,507 +0.06(+4.33%)
Jan 02, 2004 1.291 1.305 1.291 1.305 813 -0.01(-0.75%)
Dec 31, 2003 1.301 1.315 1.251 1.315 18,303 +0.01(+0.75%)
Dec 30, 2003 1.313 1.313 1.305 1.305 4,474 -0.03(-2.39%)
Dec 29, 2003 1.337 1.337 1.337 1.337 0 +0.00(+0.00%)
Dec 26, 2003 1.337 1.337 1.337 1.337 0 +0.00(+0.00%)
Dec 24, 2003 1.337 1.337 1.337 1.337 2,440 -0.00(-0.37%)
Dec 23, 2003 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
Dec 22, 2003 1.337 1.342 1.337 1.342 813 +0.02(+1.30%)
Dec 19, 2003 1.308 1.325 1.266 1.325 28,472 -0.05(-3.58%)
Dec 18, 2003 1.374 1.374 1.374 1.374 7,321 -0.01(-0.71%)
Dec 17, 2003 1.384 1.384 1.384 1.384 406 +0.00(+0.00%)
Dec 16, 2003 1.384 1.384 1.384 1.384 0 +0.00(+0.00%)
Dec 15, 2003 1.384 1.384 1.384 1.384 1,626 +0.00(+0.36%)
Dec 12, 2003 1.352 1.379 1.352 1.379 5,287 +0.05(+3.89%)
Dec 11, 2003 1.308 1.328 1.308 1.328 4,880 +0.02(+1.89%)
Dec 10, 2003 1.325 1.328 1.303 1.303 4,880 -0.00(-0.38%)
Dec 09, 2003 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Dec 08, 2003 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Dec 05, 2003 1.325 1.325 1.325 1.308 406 -0.02(-1.85%)
Dec 04, 2003 1.333 1.333 1.333 1.333 0 +0.00(+0.00%)
Dec 03, 2003 1.333 1.333 1.333 1.333 813 -0.02(-1.45%)
Dec 02, 2003 1.352 1.352 1.352 1.352 4,067 -0.02(-1.79%)
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.