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 )

30.80 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jun 30, 2003 1.329 1.329 1.318 1.318 4,664 -0.01(-0.81%)
Jun 27, 2003 1.329 1.329 1.329 1.329 10,729 +0.00(+0.16%)
Jun 26, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jun 25, 2003 1.329 1.329 1.327 1.327 35,452 +0.00(+0.16%)
Jun 24, 2003 1.318 1.325 1.318 1.325 13,061 +0.01(+0.49%)
Jun 23, 2003 1.329 1.329 1.318 1.318 53,645 -0.01(-0.81%)
Jun 20, 2003 1.318 1.329 1.308 1.329 45,248 +0.02(+1.14%)
Jun 19, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 18, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 17, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 16, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 13, 2003 1.314 1.314 1.314 1.314 12,594 -0.02(-1.61%)
Jun 12, 2003 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Jun 11, 2003 1.329 1.336 1.308 1.336 15,393 +0.03(+2.13%)
Jun 10, 2003 1.308 1.308 1.308 1.308 1,399 -0.02(-1.61%)
Jun 09, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 06, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 05, 2003 1.329 1.329 1.329 1.329 466 +0.00(+0.00%)
Jun 04, 2003 1.361 1.361 1.308 1.329 116,153 -0.03(-2.36%)
Jun 03, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jun 02, 2003 1.361 1.361 1.361 1.361 5,131 +0.00(+0.16%)
May 30, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
May 29, 2003 1.359 1.359 1.359 1.359 466 +0.00(+0.00%)
May 28, 2003 1.372 1.372 1.359 1.359 8,396 -0.00(-0.16%)
May 27, 2003 1.479 1.505 1.340 1.361 408,169 -0.14(-9.29%)
May 23, 2003 1.501 1.501 1.501 1.501 932 +0.02(+1.30%)
May 22, 2003 1.481 1.481 1.481 1.481 2,332 -0.01(-0.43%)
May 21, 2003 1.488 1.488 1.488 1.488 0 +0.00(+0.00%)
May 20, 2003 1.460 1.488 1.460 1.488 3,731 +0.01(+0.43%)
May 19, 2003 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
May 16, 2003 1.511 1.511 1.481 1.481 13,527 -0.04(-2.68%)
May 15, 2003 1.513 1.522 1.511 1.522 6,997 -0.01(-0.70%)
May 14, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
May 13, 2003 1.533 1.533 1.533 1.533 2,798 -0.02(-1.38%)
May 12, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 09, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 08, 2003 1.554 1.554 1.554 1.554 4,664 -0.02(-1.36%)
May 07, 2003 1.498 1.576 1.498 1.576 26,589 +0.10(+6.52%)
May 06, 2003 1.490 1.520 1.479 1.479 17,259 -0.03(-2.13%)
May 05, 2003 1.511 1.511 1.511 1.511 932 +0.01(+0.71%)
May 02, 2003 1.556 1.556 1.501 1.501 32,653 -0.06(-3.58%)
May 01, 2003 1.556 1.556 1.556 1.556 6,997 -0.00(-0.14%)
Apr 30, 2003 1.533 1.608 1.533 1.558 33,120 +0.03(+1.96%)
Apr 29, 2003 1.479 1.528 1.479 1.528 6,530 +0.03(+2.30%)
Apr 28, 2003 1.460 1.494 1.460 1.494 8,396 +0.01(+1.01%)
Apr 25, 2003 1.458 1.479 1.458 1.479 6,530 +0.01(+0.73%)
Apr 24, 2003 1.468 1.468 1.468 1.468 932 -0.01(-0.72%)
Apr 23, 2003 1.479 1.479 1.479 1.479 3,265 +0.02(+1.47%)
Apr 22, 2003 1.479 1.479 1.458 1.458 5,597 -0.03(-2.16%)
Apr 21, 2003 1.490 1.490 1.490 1.490 3,731 +0.04(+2.51%)
Apr 17, 2003 1.453 1.453 1.453 1.453 1,865 -0.02(-1.02%)
Apr 16, 2003 1.468 1.468 1.468 1.468 3,731 +0.01(+0.74%)
Apr 15, 2003 1.458 1.458 1.458 1.458 0 +0.00(+0.00%)
Apr 14, 2003 1.434 1.479 1.434 1.458 15,393 +0.04(+2.72%)
Apr 11, 2003 1.419 1.419 1.419 1.419 466 +0.00(+0.00%)
Apr 10, 2003 1.361 1.419 1.361 1.419 11,661 +0.08(+5.92%)
Apr 09, 2003 1.340 1.340 1.340 1.340 4,664 -0.02(-1.26%)
Apr 08, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Apr 07, 2003 1.357 1.357 1.357 1.357 1,399 +0.02(+1.60%)
Apr 04, 2003 1.329 1.336 1.329 1.336 1,399 -0.02(-1.58%)
Apr 03, 2003 1.385 1.385 1.357 1.357 13,061 -0.02(-1.40%)
Apr 02, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Apr 01, 2003 1.376 1.376 1.376 1.376 2,332 -0.02(-1.23%)
Mar 31, 2003 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Mar 28, 2003 1.351 1.393 1.351 1.393 11,195 +0.06(+4.84%)
Mar 27, 2003 1.308 1.329 1.308 1.329 6,997 +0.03(+2.48%)
Mar 26, 2003 1.282 1.297 1.282 1.297 25,656 +0.03(+2.72%)
Mar 25, 2003 1.243 1.263 1.243 1.263 27,522 +0.02(+1.55%)
Mar 24, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 21, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 20, 2003 1.220 1.243 1.220 1.243 6,997 +0.05(+3.76%)
Mar 19, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Mar 18, 2003 1.198 1.198 1.198 1.198 466 -0.00(-0.36%)
Mar 17, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Mar 14, 2003 1.190 1.203 1.190 1.203 8,396 +0.02(+1.63%)
Mar 13, 2003 1.170 1.185 1.170 1.183 6,997 +0.02(+1.84%)
Mar 12, 2003 1.162 1.162 1.162 1.162 2,332 +0.02(+1.88%)
Mar 11, 2003 1.158 1.158 1.140 1.140 1,865 -0.00(-0.37%)
Mar 07, 2003 1.128 1.158 1.117 1.145 30,321 +0.01(+0.57%)
Mar 06, 2003 1.128 1.143 1.128 1.138 8,396 +0.00(+0.19%)
Mar 05, 2003 1.164 1.164 1.132 1.136 30,321 -0.01(-0.56%)
Mar 04, 2003 1.136 1.158 1.136 1.143 27,055 -0.01(-0.56%)
Mar 03, 2003 1.125 1.151 1.125 1.149 12,594 +0.00(+0.19%)
Feb 28, 2003 1.166 1.198 1.147 1.147 29,388 -0.01(-0.74%)
Feb 27, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Feb 26, 2003 1.158 1.158 1.149 1.155 13,061 +0.01(+0.75%)
Feb 25, 2003 1.117 1.190 1.117 1.147 21,458 +0.03(+2.29%)
Feb 24, 2003 1.136 1.136 1.121 1.121 10,262 -0.06(-4.91%)
Feb 21, 2003 1.192 1.192 1.170 1.179 68,572 -0.03(-2.13%)
Feb 20, 2003 1.205 1.205 1.205 1.205 0 +0.00(+0.00%)
Feb 19, 2003 1.205 1.205 1.205 1.205 932 +0.00(+0.36%)
Feb 18, 2003 1.209 1.209 1.200 1.200 5,131 +0.01(+0.54%)
Feb 14, 2003 1.181 1.194 1.181 1.194 87,231 +0.03(+2.20%)
Feb 13, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 12, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 11, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 10, 2003 1.162 1.162 1.162 1.168 34,519 -0.00(-0.36%)
Feb 07, 2003 1.173 1.173 1.173 1.173 23,323 -0.01(-0.55%)
Feb 06, 2003 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Feb 05, 2003 1.200 1.200 1.179 1.179 4,664 -0.03(-2.83%)
Feb 04, 2003 1.211 1.213 1.211 1.213 2,798 -0.02(-1.39%)
Feb 03, 2003 1.256 1.256 1.230 1.230 3,265 -0.00(-0.35%)
Jan 30, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Jan 28, 2003 1.243 1.243 1.235 1.235 4,664 -0.06(-4.79%)
Jan 24, 2003 1.286 1.297 1.286 1.297 2,798 -0.01(-0.82%)
Jan 23, 2003 1.329 1.329 1.308 1.308 3,265 -0.03(-2.40%)
Jan 22, 2003 1.340 1.340 1.340 1.340 2,332 -0.02(-1.58%)
Jan 21, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 17, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 16, 2003 1.361 1.361 1.361 1.361 1,865 -0.01(-0.78%)
Jan 15, 2003 1.393 1.393 1.372 1.372 3,265 -0.02(-1.54%)
Jan 14, 2003 1.393 1.393 1.393 1.393 466 +0.01(+0.93%)
Jan 13, 2003 1.381 1.381 1.381 1.381 3,731 -0.02(-1.53%)
Jan 10, 2003 1.430 1.430 1.400 1.402 3,265 -0.04(-2.97%)
Jan 09, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Jan 08, 2003 1.458 1.458 1.445 1.445 3,265 -0.03(-2.32%)
Jan 07, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jan 06, 2003 1.479 1.479 1.479 1.479 4,664 +0.04(+2.53%)
Jan 02, 2003 1.443 1.443 1.443 1.443 4,664 -0.00(-0.30%)
Dec 31, 2002 1.426 1.447 1.415 1.447 9,329 +0.00(+0.00%)
Dec 27, 2002 1.443 1.447 1.432 1.447 4,198 -0.01(-0.74%)
Dec 26, 2002 1.479 1.479 1.458 1.458 4,664 -0.04(-2.86%)
Dec 24, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 23, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 20, 2002 1.496 1.501 1.496 1.501 7,463 -0.02(-1.13%)
Dec 19, 2002 1.546 1.548 1.518 1.518 6,530 -0.05(-3.01%)
Dec 18, 2002 1.543 1.565 1.543 1.565 1,865 +0.05(+2.96%)
Dec 17, 2002 1.494 1.520 1.494 1.520 6,064 +0.02(+1.29%)
Dec 16, 2002 1.468 1.501 1.468 1.501 6,997 +0.04(+2.64%)
Dec 13, 2002 1.453 1.475 1.426 1.462 39,650 +0.01(+0.59%)
Dec 12, 2002 1.453 1.453 1.453 1.453 466 +0.00(+0.15%)
Dec 11, 2002 1.479 1.479 1.438 1.451 22,390 -0.05(-3.29%)
Dec 10, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 09, 2002 1.501 1.522 1.501 1.501 6,997 -0.02(-1.41%)
Dec 06, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 05, 2002 1.520 1.522 1.520 1.522 7,463 +0.00(+0.00%)
Dec 04, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 03, 2002 1.462 1.522 1.451 1.522 104,957 +0.06(+3.95%)
Dec 02, 2002 1.473 1.473 1.458 1.464 3,265 +0.01(+0.44%)
Nov 27, 2002 1.492 1.492 1.458 1.458 161,401 -0.03(-1.88%)
Nov 26, 2002 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Nov 25, 2002 1.486 1.486 1.486 1.486 466 +0.01(+0.73%)
Nov 22, 2002 1.460 1.475 1.460 1.475 1,865 -0.01(-0.43%)
Nov 21, 2002 1.543 1.543 1.481 1.481 14,460 -0.08(-5.34%)
Nov 20, 2002 1.608 1.608 1.565 1.565 12,594 -0.06(-3.95%)
Nov 19, 2002 1.694 1.694 1.629 1.629 12,594 -0.07(-4.28%)
Nov 18, 2002 1.702 1.702 1.702 1.702 0 +0.00(+0.00%)
Nov 15, 2002 1.702 1.702 1.702 1.702 466 -0.01(-0.75%)
Nov 14, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 13, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 12, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 11, 2002 1.726 1.726 1.713 1.715 158,602 +0.00(+0.00%)
Nov 08, 2002 1.713 1.715 1.713 1.715 4,664 +0.01(+0.63%)
Nov 07, 2002 1.704 1.704 1.704 1.704 2,332 -0.01(-0.75%)
Nov 06, 2002 1.717 1.717 1.717 1.717 2,332 +0.01(+0.75%)
Nov 05, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Nov 04, 2002 1.704 1.704 1.704 1.704 466 -0.01(-0.62%)
Nov 01, 2002 1.715 1.715 1.715 1.715 5,597 +0.00(+0.00%)
Oct 31, 2002 1.715 1.717 1.715 1.715 21,924 +0.02(+1.27%)
Oct 30, 2002 1.694 1.694 1.694 1.694 2,332 +0.02(+1.28%)
Oct 29, 2002 1.672 1.672 1.672 1.672 2,332 -0.02(-1.27%)
Oct 28, 2002 1.694 1.694 1.694 1.694 1,399 +0.02(+1.28%)
Oct 25, 2002 1.621 1.672 1.621 1.672 350,792 +0.01(+0.65%)
Oct 24, 2002 1.709 1.709 1.661 1.661 5,597 -0.03(-1.90%)
Oct 23, 2002 1.694 1.694 1.694 1.694 0 +0.00(+0.00%)
Oct 22, 2002 1.694 1.694 1.694 1.694 0 +0.00(+0.00%)
Oct 21, 2002 1.676 1.694 1.676 1.694 2,332 +0.00(+0.00%)
Oct 18, 2002 1.694 1.694 1.694 1.694 233,239 -0.01(-0.38%)
Oct 17, 2002 1.698 1.700 1.698 1.700 1,865 +0.02(+1.41%)
Oct 16, 2002 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Oct 15, 2002 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Oct 14, 2002 1.661 1.676 1.661 1.676 20,058 +0.02(+0.90%)
Oct 11, 2002 1.661 1.661 1.661 1.661 1,865 -0.02(-1.27%)
Oct 10, 2002 1.683 1.683 1.683 1.683 2,798 -0.02(-1.26%)
Oct 09, 2002 1.715 1.715 1.704 1.704 1,865 -0.03(-1.85%)
Oct 08, 2002 1.715 1.747 1.715 1.736 11,195 +0.02(+1.25%)
Oct 07, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Oct 04, 2002 1.715 1.715 1.715 1.715 932 -0.02(-1.23%)
Oct 03, 2002 1.779 1.779 1.736 1.736 6,064 -0.06(-3.57%)
Oct 02, 2002 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Oct 01, 2002 1.775 1.801 1.775 1.801 3,731 +0.05(+2.69%)
Sep 30, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Sep 27, 2002 1.775 1.775 1.754 1.754 1,399 -0.02(-1.21%)
Sep 26, 2002 1.760 1.775 1.756 1.775 9,329 +0.02(+0.98%)
Sep 25, 2002 1.736 1.760 1.736 1.758 39,650 +0.02(+1.23%)
Sep 24, 2002 1.751 1.751 1.736 1.736 15,393 -0.01(-0.61%)
Sep 23, 2002 1.801 1.801 1.747 1.747 12,128 -0.05(-2.98%)
Sep 20, 2002 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Sep 19, 2002 1.809 1.814 1.801 1.801 11,195 -0.02(-1.18%)
Sep 18, 2002 1.809 1.822 1.809 1.822 5,597 +0.02(+1.19%)
Sep 17, 2002 1.779 1.801 1.777 1.801 7,930 +0.02(+1.20%)
Sep 16, 2002 1.779 1.779 1.779 1.779 932 -0.01(-0.60%)
Sep 13, 2002 1.790 1.790 1.790 1.790 3,731 -0.02(-1.18%)
Sep 12, 2002 1.811 1.811 1.811 1.811 0 +0.00(+0.00%)
Sep 11, 2002 1.811 1.811 1.811 1.811 46,647 +0.01(+0.60%)
Sep 10, 2002 1.779 1.801 1.777 1.801 6,064 +0.01(+0.60%)
Sep 09, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 06, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 05, 2002 1.790 1.790 1.790 1.790 466 -0.01(-0.83%)
Sep 04, 2002 1.779 1.805 1.779 1.805 9,329 +0.03(+1.45%)
Sep 03, 2002 1.841 1.841 1.779 1.779 11,661 -0.04(-2.35%)
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%)
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.