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 (%)
Aug 31, 2004 1.377 1.401 1.377 1.401 9,354 +0.05(+3.64%)
Aug 30, 2004 1.328 1.352 1.328 1.352 2,440 +0.02(+1.85%)
Aug 27, 2004 1.276 1.328 1.276 1.328 12,608 -0.09(-6.09%)
Aug 26, 2004 1.414 1.414 1.414 1.414 0 +0.00(+0.00%)
Aug 25, 2004 1.414 1.414 1.414 1.414 1,220 +0.02(+1.77%)
Aug 24, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Aug 23, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Aug 20, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Aug 19, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Aug 18, 2004 1.389 1.389 1.389 1.389 0 +0.00(+0.00%)
Aug 17, 2004 1.389 1.389 1.389 1.389 4,067 +0.01(+0.89%)
Aug 16, 2004 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Aug 13, 2004 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Aug 12, 2004 1.377 1.377 1.377 1.377 0 +0.00(+0.00%)
Aug 11, 2004 1.372 1.389 1.372 1.377 8,541 +0.01(+0.90%)
Aug 10, 2004 1.365 1.365 1.365 1.365 406 +0.02(+1.84%)
Aug 09, 2004 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Aug 06, 2004 1.340 1.340 1.340 1.340 6,100 +0.00(+0.00%)
Aug 05, 2004 1.340 1.340 1.340 1.340 813 -0.00(-0.18%)
Aug 04, 2004 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
Aug 03, 2004 1.342 1.342 1.342 1.342 2,033 +0.02(+1.49%)
Aug 02, 2004 1.301 1.323 1.301 1.323 34,164 +0.03(+2.48%)
Jul 30, 2004 1.281 1.291 1.281 1.291 6,914 +0.01(+0.77%)
Jul 29, 2004 1.251 1.288 1.234 1.281 29,284 +0.00(+0.39%)
Jul 28, 2004 1.276 1.276 1.276 1.276 0 +0.00(+0.00%)
Jul 27, 2004 1.276 1.276 1.276 1.276 6,100 +0.02(+1.96%)
Jul 26, 2004 1.251 1.251 1.251 1.251 0 +0.00(+0.00%)
Jul 23, 2004 1.244 1.251 1.244 1.251 5,287 -0.02(-1.36%)
Jul 22, 2004 1.254 1.281 1.254 1.269 10,981 +0.00(+0.39%)
Jul 21, 2004 1.286 1.286 1.261 1.264 1,626 +0.00(+0.20%)
Jul 20, 2004 1.266 1.266 1.247 1.261 18,302 -0.02(-1.54%)
Jul 19, 2004 1.303 1.303 1.281 1.281 3,253 -0.03(-2.43%)
Jul 16, 2004 1.313 1.313 1.313 1.313 1,626 +0.00(+0.38%)
Jul 15, 2004 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Jul 14, 2004 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Jul 13, 2004 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Jul 12, 2004 1.301 1.308 1.291 1.308 3,660 -0.01(-0.75%)
Jul 09, 2004 1.318 1.320 1.318 1.318 61,008 +0.00(+0.00%)
Jul 08, 2004 1.318 1.318 1.318 1.318 406 -0.02(-1.83%)
Jul 07, 2004 1.340 1.342 1.340 1.342 20,336 +0.00(+0.00%)
Jul 06, 2004 1.330 1.342 1.291 1.342 15,048 -0.01(-0.91%)
Jul 02, 2004 1.340 1.355 1.340 1.355 1,220 -0.00(-0.36%)
Jul 01, 2004 1.387 1.387 1.360 1.360 3,253 -0.05(-3.66%)
Jun 30, 2004 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Jun 29, 2004 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Jun 28, 2004 1.419 1.419 1.411 1.411 3,253 -0.02(-1.54%)
Jun 25, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
Jun 24, 2004 1.433 1.433 1.433 1.433 0 +0.00(+0.00%)
Jun 23, 2004 1.433 1.433 1.433 1.433 813 -0.00(-0.17%)
Jun 22, 2004 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Jun 21, 2004 1.414 1.441 1.414 1.436 299,349 -0.00(-0.17%)
Jun 18, 2004 1.428 1.438 1.414 1.438 234,273 +0.01(+0.69%)
Jun 17, 2004 1.424 1.428 1.421 1.428 82,972 +0.02(+1.57%)
Jun 16, 2004 1.394 1.406 1.369 1.406 8,947 -0.01(-0.87%)
Jun 15, 2004 1.446 1.446 1.416 1.419 118,763 -0.01(-1.03%)
Jun 14, 2004 1.451 1.451 1.433 1.433 11,388 -0.04(-2.83%)
Jun 10, 2004 1.465 1.475 1.465 1.475 6,100 +0.01(+0.50%)
Jun 09, 2004 1.456 1.468 1.456 1.468 6,100 +0.02(+1.70%)
Jun 08, 2004 1.421 1.443 1.421 1.443 5,694 +0.02(+1.38%)
Jun 07, 2004 1.424 1.424 1.424 1.424 1,626 +0.03(+2.12%)
Jun 04, 2004 1.394 1.394 1.394 1.394 2,847 +0.00(+0.00%)
Jun 03, 2004 1.394 1.394 1.394 1.394 0 +0.00(+0.00%)
Jun 02, 2004 1.394 1.394 1.394 1.394 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.