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 (%)
Mar 29, 2002 2.732 2.732 2.732 2.732 0 +0.00(+0.00%)
Mar 28, 2002 2.732 2.732 2.732 2.732 0 +0.00(+0.00%)
Mar 27, 2002 2.778 2.778 2.717 2.732 15,455 -0.04(-1.51%)
Mar 26, 2002 2.670 2.778 2.670 2.773 85,412 +0.09(+3.49%)
Mar 25, 2002 2.680 2.680 2.680 2.680 124,458 +0.00(+0.00%)
Mar 22, 2002 2.633 2.685 2.633 2.680 118,357 +0.07(+2.73%)
Mar 21, 2002 2.599 2.609 2.599 2.609 813 +0.03(+1.05%)
Mar 20, 2002 2.577 2.582 2.572 2.582 29,284 +0.00(+0.00%)
Mar 19, 2002 2.409 2.584 2.409 2.582 645,880 +0.21(+8.92%)
Mar 18, 2002 2.370 2.370 2.370 2.370 4,880 -0.01(-0.62%)
Mar 15, 2002 2.350 2.385 2.350 2.385 8,134 +0.04(+1.57%)
Mar 14, 2002 2.323 2.348 2.323 2.348 100,461 +0.00(+0.10%)
Mar 13, 2002 2.400 2.400 2.336 2.346 42,706 -0.06(-2.65%)
Mar 12, 2002 2.409 2.409 2.409 2.409 0 +0.00(+0.00%)
Mar 11, 2002 2.409 2.409 2.409 2.409 0 +0.00(+0.00%)
Mar 08, 2002 2.409 2.409 2.385 2.409 2,847 -0.01(-0.51%)
Mar 07, 2002 2.375 2.459 2.375 2.422 207,836 +0.02(+0.92%)
Mar 06, 2002 2.232 2.409 2.232 2.400 95,173 +0.17(+7.85%)
Mar 05, 2002 2.203 2.225 2.183 2.225 48,400 +0.03(+1.34%)
Mar 04, 2002 2.205 2.205 2.196 2.196 2,033 -0.02(-0.78%)
Mar 01, 2002 2.237 2.237 2.208 2.213 27,250 -0.05(-2.17%)
Feb 28, 2002 2.274 2.287 2.262 2.262 25,623 -0.01(-0.54%)
Feb 27, 2002 2.262 2.274 2.250 2.274 2,847 -0.01(-0.54%)
Feb 26, 2002 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Feb 25, 2002 2.299 2.299 2.287 2.287 41,079 +0.01(+0.54%)
Feb 22, 2002 2.274 2.274 2.274 2.274 0 +0.00(+0.00%)
Feb 21, 2002 2.237 2.274 2.237 2.274 40,672 +0.01(+0.54%)
Feb 20, 2002 2.269 2.287 2.262 2.262 4,473 +0.00(+0.00%)
Feb 19, 2002 2.262 2.262 2.262 2.262 1,220 -0.02(-1.07%)
Feb 18, 2002 2.277 2.287 2.277 2.287 4,067 +0.00(+0.00%)
Feb 15, 2002 2.277 2.287 2.277 2.287 4,067 -0.01(-0.64%)
Feb 14, 2002 2.385 2.385 2.213 2.301 45,146 -0.11(-4.49%)
Feb 13, 2002 2.441 2.441 2.409 2.409 15,455 -0.04(-1.70%)
Feb 12, 2002 2.449 2.451 2.449 2.451 17,489 +0.00(+0.20%)
Feb 11, 2002 2.496 2.496 2.446 2.446 5,287 -0.07(-2.93%)
Feb 08, 2002 2.520 2.520 2.520 2.520 406 +0.00(+0.20%)
Feb 07, 2002 2.545 2.545 2.515 2.515 4,473 -0.03(-1.16%)
Feb 06, 2002 2.626 2.626 2.545 2.545 15,455 -0.11(-3.99%)
Feb 05, 2002 2.692 2.692 2.650 2.650 10,168 -0.05(-2.00%)
Feb 04, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Feb 01, 2002 2.707 2.712 2.705 2.705 6,100 +0.00(+0.00%)
Jan 31, 2002 2.673 2.717 2.655 2.705 23,183 +0.02(+0.64%)
Jan 30, 2002 2.687 2.687 2.687 2.687 406 +0.01(+0.55%)
Jan 29, 2002 2.673 2.673 2.673 2.673 0 +0.00(+0.00%)
Jan 28, 2002 2.555 2.673 2.555 2.673 61,008 +0.10(+4.02%)
Jan 25, 2002 2.587 2.587 2.527 2.569 47,993 +0.02(+0.97%)
Jan 24, 2002 2.545 2.545 2.537 2.545 4,880 +0.02(+0.98%)
Jan 23, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 22, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 21, 2002 2.520 2.520 2.520 2.520 2,033 +0.00(+0.00%)
Jan 18, 2002 2.520 2.520 2.520 2.520 2,033 +0.00(+0.00%)
Jan 17, 2002 2.520 2.520 2.520 2.520 0 +0.00(+0.00%)
Jan 16, 2002 2.459 2.520 2.459 2.520 47,180 +0.06(+2.50%)
Jan 15, 2002 2.456 2.459 2.456 2.459 35,791 +0.03(+1.11%)
Jan 14, 2002 2.407 2.432 2.405 2.432 6,914 +0.00(+0.10%)
Jan 11, 2002 2.429 2.429 2.429 2.429 8,541 -0.00(-0.10%)
Jan 10, 2002 2.432 2.432 2.432 2.432 406 +0.16(+6.92%)
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.