Recent Quotes
My Watchlist
Indicators
Star 60
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.52 -0.52 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 30, 2002 1.794 1.822 1.794 1.822 3,731 +0.03(+1.80%)
Aug 29, 2002 1.844 1.844 1.769 1.790 20,991 -0.08(-4.02%)
Aug 28, 2002 1.865 1.865 1.854 1.865 2,332 -0.02(-1.14%)
Aug 27, 2002 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
Aug 26, 2002 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
Aug 23, 2002 1.886 1.886 1.886 1.886 12,128 -0.02(-1.12%)
Aug 22, 2002 1.886 1.908 1.865 1.908 7,930 +0.00(+0.00%)
Aug 21, 2002 1.865 1.908 1.865 1.908 312,074 +0.04(+2.30%)
Aug 20, 2002 1.886 1.886 1.829 1.865 116,619 -0.01(-0.46%)
Aug 16, 2002 1.884 1.884 1.865 1.874 39,650 -0.01(-0.57%)
Aug 15, 2002 1.931 1.931 1.876 1.884 40,583 -0.05(-2.33%)
Aug 14, 2002 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Aug 13, 2002 1.962 1.962 1.929 1.929 3,265 -0.01(-0.55%)
Aug 12, 2002 1.951 1.951 1.940 1.940 1,865 +0.05(+2.84%)
Aug 07, 2002 1.919 1.919 1.822 1.886 86,298 -0.04(-2.22%)
Aug 06, 2002 1.940 1.940 1.908 1.929 27,055 -0.03(-1.64%)
Aug 05, 2002 1.962 1.962 1.962 1.962 1,399 -0.01(-0.54%)
Aug 02, 2002 1.972 1.972 1.972 1.972 3,731 -0.02(-1.08%)
Aug 01, 2002 1.886 1.994 1.886 1.994 50,846 +0.13(+6.90%)
Jul 31, 2002 1.865 1.886 1.865 1.865 25,189 -0.02(-1.14%)
Jul 30, 2002 1.865 1.899 1.865 1.886 444,088 +0.02(+1.15%)
Jul 29, 2002 1.908 1.908 1.865 1.865 8,396 -0.02(-1.14%)
Jul 26, 2002 1.919 1.919 1.886 1.886 10,262 -0.05(-2.76%)
Jul 25, 2002 1.953 1.953 1.940 1.940 1,865 -0.02(-1.09%)
Jul 24, 2002 1.901 1.962 1.901 1.962 13,061 +0.04(+2.01%)
Jul 23, 2002 1.923 1.923 1.923 1.923 4,664 +0.02(+0.79%)
Jul 22, 2002 1.962 1.962 1.908 1.908 15,393 -0.11(-5.32%)
Jul 19, 2002 2.058 2.058 2.015 2.015 9,329 -0.08(-3.59%)
Jul 17, 2002 2.037 2.090 2.026 2.090 172,130 +0.11(+5.41%)
Jul 12, 2002 2.120 2.120 1.972 1.983 104,957 -0.15(-7.04%)
Jul 11, 2002 2.144 2.144 2.122 2.133 76,502 -0.02(-0.90%)
Jul 10, 2002 2.144 2.167 2.144 2.152 91,896 +0.01(+0.40%)
Jul 09, 2002 2.144 2.144 2.144 2.144 37,784 -0.01(-0.40%)
Jul 08, 2002 2.133 2.152 2.133 2.152 159,069 +0.02(+0.90%)
Jul 05, 2002 2.122 2.133 2.122 2.133 8,396 +0.01(+0.51%)
Jul 04, 2002 2.116 2.122 2.114 2.122 26,122 +0.00(+0.00%)
Jul 03, 2002 2.116 2.122 2.114 2.122 26,122 +0.00(+0.10%)
Jul 02, 2002 2.120 2.124 2.120 2.120 5,597 +0.01(+0.41%)
Jul 01, 2002 2.101 2.112 2.101 2.112 14,927 +0.03(+1.55%)
Jun 28, 2002 2.079 2.079 2.079 2.079 0 +0.00(+0.00%)
Jun 27, 2002 1.977 2.079 1.977 2.079 22,390 +0.08(+4.08%)
Jun 26, 2002 1.998 1.998 1.998 1.998 0 +0.00(+0.00%)
Jun 25, 2002 2.037 2.037 1.998 1.998 9,329 -0.07(-3.42%)
Jun 21, 2002 2.090 2.090 2.069 2.069 92,362 -0.20(-8.96%)
Jun 20, 2002 2.272 2.272 2.272 2.272 466 +0.00(+0.00%)
Jun 19, 2002 2.272 2.272 2.272 2.272 466 +0.00(+0.00%)
Jun 18, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Jun 17, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Jun 14, 2002 2.294 2.294 2.272 2.272 6,064 -0.13(-5.36%)
Jun 12, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Jun 11, 2002 2.450 2.450 2.401 2.401 9,796 -0.06(-2.52%)
Jun 10, 2002 2.463 2.463 2.463 2.463 932 +0.00(+0.00%)
Jun 07, 2002 2.478 2.478 2.463 2.463 513,127 -0.02(-0.95%)
Jun 06, 2002 2.635 2.635 2.487 2.487 52,245 -0.15(-5.69%)
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.