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 )

31.15 +0.33 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 1.324 1.324 1.313 1.313 4,683 -0.01(-0.81%)
Jun 27, 2003 1.324 1.324 1.324 1.324 10,772 +0.00(+0.16%)
Jun 26, 2003 1.322 1.322 1.322 1.322 0 +0.00(+0.00%)
Jun 25, 2003 1.324 1.324 1.322 1.322 35,597 +0.00(+0.16%)
Jun 24, 2003 1.313 1.319 1.313 1.319 13,114 +0.01(+0.49%)
Jun 23, 2003 1.324 1.324 1.313 1.313 53,864 -0.01(-0.81%)
Jun 20, 2003 1.313 1.324 1.302 1.324 45,433 +0.01(+1.14%)
Jun 19, 2003 1.309 1.309 1.309 1.309 0 +0.00(+0.00%)
Jun 18, 2003 1.309 1.309 1.309 1.309 0 +0.00(+0.00%)
Jun 17, 2003 1.309 1.309 1.309 1.309 0 +0.00(+0.00%)
Jun 16, 2003 1.309 1.309 1.309 1.309 0 +0.00(+0.00%)
Jun 13, 2003 1.309 1.309 1.309 1.309 12,646 -0.02(-1.61%)
Jun 12, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 11, 2003 1.324 1.330 1.302 1.330 15,456 +0.03(+2.13%)
Jun 10, 2003 1.302 1.302 1.302 1.302 1,405 -0.02(-1.61%)
Jun 09, 2003 1.324 1.324 1.324 1.324 0 +0.00(+0.00%)
Jun 06, 2003 1.324 1.324 1.324 1.324 0 +0.00(+0.00%)
Jun 05, 2003 1.324 1.324 1.324 1.324 468 +0.00(+0.00%)
Jun 04, 2003 1.356 1.356 1.302 1.324 116,628 -0.03(-2.36%)
Jun 03, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Jun 02, 2003 1.356 1.356 1.356 1.356 5,152 +0.00(+0.16%)
May 30, 2003 1.354 1.354 1.354 1.354 0 +0.00(+0.00%)
May 29, 2003 1.354 1.354 1.354 1.354 468 +0.00(+0.00%)
May 28, 2003 1.366 1.366 1.354 1.354 8,430 -0.00(-0.16%)
May 27, 2003 1.473 1.499 1.334 1.356 409,839 -0.14(-9.29%)
May 23, 2003 1.494 1.494 1.494 1.494 936 +0.02(+1.30%)
May 22, 2003 1.475 1.475 1.475 1.475 2,341 -0.01(-0.43%)
May 21, 2003 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
May 20, 2003 1.454 1.482 1.454 1.482 3,747 +0.01(+0.43%)
May 19, 2003 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
May 16, 2003 1.505 1.505 1.475 1.475 13,583 -0.04(-2.68%)
May 15, 2003 1.507 1.516 1.505 1.516 7,025 -0.01(-0.70%)
May 14, 2003 1.527 1.527 1.527 1.527 0 +0.00(+0.00%)
May 13, 2003 1.527 1.527 1.527 1.527 2,810 -0.02(-1.38%)
May 12, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
May 09, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
May 08, 2003 1.548 1.548 1.548 1.548 4,683 -0.02(-1.36%)
May 07, 2003 1.492 1.569 1.492 1.569 26,698 +0.10(+6.52%)
May 06, 2003 1.484 1.514 1.473 1.473 17,330 -0.03(-2.13%)
May 05, 2003 1.505 1.505 1.505 1.505 936 +0.01(+0.71%)
May 02, 2003 1.550 1.550 1.494 1.494 32,787 -0.06(-3.58%)
May 01, 2003 1.550 1.550 1.550 1.550 7,025 -0.00(-0.14%)
Apr 30, 2003 1.527 1.601 1.527 1.552 33,255 +0.03(+1.96%)
Apr 29, 2003 1.473 1.522 1.473 1.522 6,557 +0.03(+2.30%)
Apr 28, 2003 1.454 1.488 1.454 1.488 8,430 +0.01(+1.01%)
Apr 25, 2003 1.452 1.473 1.452 1.473 6,557 +0.01(+0.73%)
Apr 24, 2003 1.462 1.462 1.462 1.462 936 -0.01(-0.72%)
Apr 23, 2003 1.473 1.473 1.473 1.473 3,278 +0.02(+1.47%)
Apr 22, 2003 1.473 1.473 1.452 1.452 5,620 -0.03(-2.16%)
Apr 21, 2003 1.484 1.484 1.484 1.484 3,747 +0.04(+2.51%)
Apr 17, 2003 1.448 1.448 1.448 1.448 1,873 -0.01(-1.02%)
Apr 16, 2003 1.462 1.462 1.462 1.462 3,747 +0.01(+0.73%)
Apr 15, 2003 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Apr 14, 2003 1.428 1.473 1.428 1.452 15,456 +0.04(+2.72%)
Apr 11, 2003 1.413 1.413 1.413 1.413 468 +0.00(+0.00%)
Apr 10, 2003 1.356 1.413 1.356 1.413 11,709 +0.08(+5.92%)
Apr 09, 2003 1.334 1.334 1.334 1.334 4,683 -0.02(-1.26%)
Apr 08, 2003 1.351 1.351 1.351 1.351 0 +0.00(+0.00%)
Apr 07, 2003 1.351 1.351 1.351 1.351 1,405 +0.02(+1.61%)
Apr 04, 2003 1.324 1.330 1.324 1.330 1,405 -0.02(-1.58%)
Apr 03, 2003 1.379 1.379 1.351 1.351 13,114 -0.02(-1.40%)
Apr 02, 2003 1.371 1.371 1.371 1.371 0 +0.00(+0.00%)
Apr 01, 2003 1.371 1.371 1.371 1.371 2,341 -0.02(-1.23%)
Mar 31, 2003 1.388 1.388 1.388 1.388 0 +0.00(+0.00%)
Mar 28, 2003 1.345 1.388 1.345 1.388 11,241 +0.06(+4.84%)
Mar 27, 2003 1.302 1.324 1.302 1.324 7,025 +0.03(+2.48%)
Mar 26, 2003 1.277 1.292 1.277 1.292 25,761 +0.03(+2.72%)
Mar 25, 2003 1.238 1.258 1.238 1.258 27,634 +0.02(+1.55%)
Mar 24, 2003 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Mar 21, 2003 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Mar 20, 2003 1.215 1.238 1.215 1.238 7,025 +0.04(+3.76%)
Mar 19, 2003 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Mar 18, 2003 1.193 1.193 1.193 1.193 468 -0.00(-0.36%)
Mar 17, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Mar 14, 2003 1.185 1.198 1.185 1.198 8,430 +0.02(+1.63%)
Mar 13, 2003 1.166 1.181 1.166 1.179 7,025 +0.02(+1.85%)
Mar 12, 2003 1.157 1.157 1.157 1.157 2,341 +0.02(+1.88%)
Mar 11, 2003 1.153 1.153 1.136 1.136 1,873 -0.00(-0.37%)
Mar 07, 2003 1.123 1.153 1.112 1.140 30,445 +0.01(+0.56%)
Mar 06, 2003 1.123 1.138 1.123 1.134 8,430 +0.00(+0.19%)
Mar 05, 2003 1.159 1.159 1.127 1.132 30,445 -0.01(-0.56%)
Mar 04, 2003 1.132 1.153 1.132 1.138 27,166 -0.01(-0.56%)
Mar 03, 2003 1.121 1.146 1.121 1.144 12,646 +0.00(+0.19%)
Feb 28, 2003 1.161 1.193 1.142 1.142 29,508 -0.01(-0.74%)
Feb 27, 2003 1.151 1.151 1.151 1.151 0 +0.00(+0.00%)
Feb 26, 2003 1.153 1.153 1.144 1.151 13,114 +0.01(+0.75%)
Feb 25, 2003 1.112 1.185 1.112 1.142 21,545 +0.03(+2.29%)
Feb 24, 2003 1.132 1.132 1.117 1.117 10,304 -0.06(-4.91%)
Feb 21, 2003 1.187 1.187 1.166 1.174 68,853 -0.03(-2.14%)
Feb 20, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 19, 2003 1.200 1.200 1.200 1.200 936 +0.00(+0.36%)
Feb 18, 2003 1.204 1.204 1.196 1.196 5,152 +0.01(+0.54%)
Feb 14, 2003 1.176 1.189 1.176 1.189 87,588 +0.03(+2.20%)
Feb 13, 2003 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Feb 12, 2003 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Feb 11, 2003 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Feb 10, 2003 1.157 1.157 1.157 1.164 34,660 -0.00(-0.37%)
Feb 07, 2003 1.168 1.168 1.168 1.168 23,419 -0.01(-0.55%)
Feb 06, 2003 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
Feb 05, 2003 1.196 1.196 1.174 1.174 4,683 -0.03(-2.83%)
Feb 04, 2003 1.206 1.208 1.206 1.208 2,810 -0.02(-1.39%)
Feb 03, 2003 1.251 1.251 1.225 1.225 3,278 -0.00(-0.35%)
Jan 30, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jan 28, 2003 1.238 1.238 1.230 1.230 4,683 -0.06(-4.79%)
Jan 24, 2003 1.281 1.292 1.281 1.292 2,810 -0.01(-0.82%)
Jan 23, 2003 1.324 1.324 1.302 1.302 3,278 -0.03(-2.40%)
Jan 22, 2003 1.334 1.334 1.334 1.334 2,341 -0.02(-1.57%)
Jan 21, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Jan 17, 2003 1.356 1.356 1.356 1.356 0 +0.00(+0.00%)
Jan 16, 2003 1.356 1.356 1.356 1.356 1,873 -0.01(-0.78%)
Jan 15, 2003 1.388 1.388 1.366 1.366 3,278 -0.02(-1.54%)
Jan 14, 2003 1.388 1.388 1.388 1.388 468 +0.01(+0.93%)
Jan 13, 2003 1.375 1.375 1.375 1.375 3,747 -0.02(-1.53%)
Jan 10, 2003 1.424 1.424 1.394 1.396 3,278 -0.04(-2.97%)
Jan 09, 2003 1.439 1.439 1.439 1.439 0 +0.00(+0.00%)
Jan 08, 2003 1.452 1.452 1.439 1.439 3,278 -0.03(-2.32%)
Jan 07, 2003 1.473 1.473 1.473 1.473 0 +0.00(+0.00%)
Jan 06, 2003 1.473 1.473 1.473 1.473 4,683 +0.04(+2.53%)
Jan 02, 2003 1.437 1.437 1.437 1.437 4,683 -0.00(-0.30%)
Dec 31, 2002 1.420 1.441 1.409 1.441 9,367 +0.00(+0.00%)
Dec 27, 2002 1.437 1.441 1.426 1.441 4,215 -0.01(-0.74%)
Dec 26, 2002 1.473 1.473 1.452 1.452 4,683 -0.04(-2.86%)
Dec 24, 2002 1.494 1.494 1.494 1.494 0 +0.00(+0.00%)
Dec 23, 2002 1.494 1.494 1.494 1.494 0 +0.00(+0.00%)
Dec 20, 2002 1.490 1.494 1.490 1.494 7,494 -0.02(-1.13%)
Dec 19, 2002 1.539 1.541 1.512 1.512 6,557 -0.05(-3.01%)
Dec 18, 2002 1.537 1.559 1.537 1.559 1,873 +0.04(+2.96%)
Dec 17, 2002 1.488 1.514 1.488 1.514 6,089 +0.02(+1.29%)
Dec 16, 2002 1.462 1.494 1.462 1.494 7,025 +0.04(+2.64%)
Dec 13, 2002 1.448 1.469 1.420 1.456 39,812 +0.01(+0.59%)
Dec 12, 2002 1.448 1.448 1.448 1.448 468 +0.00(+0.15%)
Dec 11, 2002 1.473 1.473 1.433 1.445 22,482 -0.05(-3.29%)
Dec 10, 2002 1.494 1.494 1.494 1.494 0 +0.00(+0.00%)
Dec 09, 2002 1.494 1.516 1.494 1.494 7,025 -0.02(-1.41%)
Dec 06, 2002 1.516 1.516 1.516 1.516 0 +0.00(+0.00%)
Dec 05, 2002 1.514 1.516 1.514 1.516 7,494 +0.00(+0.00%)
Dec 04, 2002 1.516 1.516 1.516 1.516 0 +0.00(+0.00%)
Dec 03, 2002 1.456 1.516 1.445 1.516 105,387 +0.06(+3.95%)
Dec 02, 2002 1.467 1.467 1.452 1.458 3,278 +0.01(+0.44%)
Nov 27, 2002 1.486 1.486 1.452 1.452 162,062 -0.03(-1.88%)
Nov 26, 2002 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Nov 25, 2002 1.480 1.480 1.480 1.480 468 +0.01(+0.73%)
Nov 22, 2002 1.454 1.469 1.454 1.469 1,873 -0.01(-0.43%)
Nov 21, 2002 1.537 1.537 1.475 1.475 14,520 -0.08(-5.34%)
Nov 20, 2002 1.601 1.601 1.559 1.559 12,646 -0.06(-3.95%)
Nov 19, 2002 1.687 1.687 1.623 1.623 12,646 -0.07(-4.28%)
Nov 18, 2002 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Nov 15, 2002 1.695 1.695 1.695 1.695 468 -0.01(-0.75%)
Nov 14, 2002 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
Nov 13, 2002 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
Nov 12, 2002 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
Nov 11, 2002 1.719 1.719 1.706 1.708 159,251 +0.00(+0.00%)
Nov 08, 2002 1.706 1.708 1.706 1.708 4,683 +0.01(+0.63%)
Nov 07, 2002 1.697 1.697 1.697 1.697 2,341 -0.01(-0.75%)
Nov 06, 2002 1.710 1.710 1.710 1.710 2,341 +0.01(+0.75%)
Nov 05, 2002 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
Nov 04, 2002 1.697 1.697 1.697 1.697 468 -0.01(-0.63%)
Nov 01, 2002 1.708 1.708 1.708 1.708 5,620 +0.00(+0.00%)
Oct 31, 2002 1.708 1.710 1.708 1.708 22,014 +0.02(+1.27%)
Oct 30, 2002 1.687 1.687 1.687 1.687 2,341 +0.02(+1.28%)
Oct 29, 2002 1.665 1.665 1.665 1.665 2,341 -0.02(-1.27%)
Oct 28, 2002 1.687 1.687 1.687 1.687 1,405 +0.02(+1.28%)
Oct 25, 2002 1.614 1.665 1.614 1.665 352,227 +0.01(+0.65%)
Oct 24, 2002 1.702 1.702 1.655 1.655 5,620 -0.03(-1.90%)
Oct 23, 2002 1.687 1.687 1.687 1.687 0 +0.00(+0.00%)
Oct 22, 2002 1.687 1.687 1.687 1.687 0 +0.00(+0.00%)
Oct 21, 2002 1.670 1.687 1.670 1.687 2,341 +0.00(+0.00%)
Oct 18, 2002 1.687 1.687 1.687 1.687 234,193 -0.01(-0.38%)
Oct 17, 2002 1.691 1.693 1.691 1.693 1,873 +0.02(+1.41%)
Oct 16, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Oct 15, 2002 1.670 1.670 1.670 1.670 0 +0.00(+0.00%)
Oct 14, 2002 1.655 1.670 1.655 1.670 20,140 +0.01(+0.90%)
Oct 11, 2002 1.655 1.655 1.655 1.655 1,873 -0.02(-1.27%)
Oct 10, 2002 1.676 1.676 1.676 1.676 2,810 -0.02(-1.26%)
Oct 09, 2002 1.708 1.708 1.697 1.697 1,873 -0.03(-1.85%)
Oct 08, 2002 1.708 1.740 1.708 1.729 11,241 +0.02(+1.25%)
Oct 07, 2002 1.708 1.708 1.708 1.708 0 +0.00(+0.00%)
Oct 04, 2002 1.708 1.708 1.708 1.708 936 -0.02(-1.23%)
Oct 03, 2002 1.772 1.772 1.729 1.729 6,089 -0.06(-3.57%)
Oct 02, 2002 1.793 1.793 1.793 1.793 0 +0.00(+0.00%)
Oct 01, 2002 1.768 1.793 1.768 1.793 3,747 +0.05(+2.69%)
Sep 30, 2002 1.746 1.746 1.746 1.746 0 +0.00(+0.00%)
Sep 27, 2002 1.768 1.768 1.746 1.746 1,405 -0.02(-1.21%)
Sep 26, 2002 1.753 1.768 1.749 1.768 9,367 +0.02(+0.98%)
Sep 25, 2002 1.729 1.753 1.729 1.751 39,812 +0.02(+1.23%)
Sep 24, 2002 1.744 1.744 1.729 1.729 15,456 -0.01(-0.61%)
Sep 23, 2002 1.793 1.793 1.740 1.740 12,178 -0.05(-2.98%)
Sep 20, 2002 1.793 1.793 1.793 1.793 0 +0.00(+0.00%)
Sep 19, 2002 1.802 1.806 1.793 1.793 11,241 -0.02(-1.18%)
Sep 18, 2002 1.802 1.815 1.802 1.815 5,620 +0.02(+1.19%)
Sep 17, 2002 1.772 1.793 1.770 1.793 7,962 +0.02(+1.20%)
Sep 16, 2002 1.772 1.772 1.772 1.772 936 -0.01(-0.60%)
Sep 13, 2002 1.783 1.783 1.783 1.783 3,747 -0.02(-1.18%)
Sep 12, 2002 1.804 1.804 1.804 1.804 0 +0.00(+0.00%)
Sep 11, 2002 1.804 1.804 1.804 1.804 46,838 +0.01(+0.59%)
Sep 10, 2002 1.772 1.793 1.770 1.793 6,089 +0.01(+0.60%)
Sep 09, 2002 1.783 1.783 1.783 1.783 0 +0.00(+0.00%)
Sep 06, 2002 1.783 1.783 1.783 1.783 0 +0.00(+0.00%)
Sep 05, 2002 1.783 1.783 1.783 1.783 468 -0.01(-0.83%)
Sep 04, 2002 1.772 1.798 1.772 1.798 9,367 +0.03(+1.45%)
Sep 03, 2002 1.834 1.834 1.772 1.772 11,709 -0.04(-2.35%)
Aug 30, 2002 1.787 1.815 1.787 1.815 3,747 +0.03(+1.80%)
Aug 29, 2002 1.836 1.836 1.761 1.783 21,077 -0.07(-4.02%)
Aug 28, 2002 1.857 1.857 1.847 1.857 2,341 -0.02(-1.14%)
Aug 27, 2002 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Aug 26, 2002 1.879 1.879 1.879 1.879 0 +0.00(+0.00%)
Aug 23, 2002 1.879 1.879 1.879 1.879 12,178 -0.02(-1.12%)
Aug 22, 2002 1.879 1.900 1.857 1.900 7,962 +0.00(+0.00%)
Aug 21, 2002 1.857 1.900 1.857 1.900 313,351 +0.04(+2.30%)
Aug 20, 2002 1.879 1.879 1.821 1.857 117,096 -0.01(-0.46%)
Aug 16, 2002 1.877 1.877 1.857 1.866 39,812 -0.01(-0.57%)
Aug 15, 2002 1.924 1.924 1.868 1.877 40,749 -0.04(-2.33%)
Aug 14, 2002 1.921 1.921 1.921 1.921 0 +0.00(+0.00%)
Aug 13, 2002 1.954 1.954 1.921 1.921 3,278 -0.01(-0.55%)
Aug 12, 2002 1.943 1.943 1.932 1.932 1,873 +0.05(+2.84%)
Aug 07, 2002 1.911 1.911 1.815 1.879 86,651 -0.04(-2.22%)
Aug 06, 2002 1.932 1.932 1.900 1.921 27,166 -0.03(-1.64%)
Aug 05, 2002 1.954 1.954 1.954 1.954 1,405 -0.01(-0.54%)
Aug 02, 2002 1.964 1.964 1.964 1.964 3,747 -0.02(-1.08%)
Aug 01, 2002 1.879 1.986 1.879 1.986 51,054 +0.13(+6.90%)
Jul 31, 2002 1.857 1.879 1.857 1.857 25,292 -0.02(-1.14%)
Jul 30, 2002 1.857 1.892 1.857 1.879 445,905 +0.02(+1.15%)
Jul 29, 2002 1.900 1.900 1.857 1.857 8,430 -0.02(-1.14%)
Jul 26, 2002 1.911 1.911 1.879 1.879 10,304 -0.05(-2.76%)
Jul 25, 2002 1.945 1.945 1.932 1.932 1,873 -0.02(-1.09%)
Jul 24, 2002 1.894 1.954 1.894 1.954 13,114 +0.04(+2.01%)
Jul 23, 2002 1.915 1.915 1.915 1.915 4,683 +0.01(+0.79%)
Jul 22, 2002 1.954 1.954 1.900 1.900 15,456 -0.11(-5.32%)
Jul 19, 2002 2.050 2.050 2.007 2.007 9,367 -0.07(-3.59%)
Jul 17, 2002 2.028 2.082 2.018 2.082 172,835 +0.11(+5.41%)
Jul 12, 2002 2.111 2.111 1.964 1.975 105,387 -0.15(-7.04%)
Jul 11, 2002 2.135 2.135 2.114 2.124 76,815 -0.02(-0.90%)
Jul 10, 2002 2.135 2.158 2.135 2.144 92,272 +0.01(+0.40%)
Jul 09, 2002 2.135 2.135 2.135 2.135 37,939 -0.01(-0.40%)
Jul 08, 2002 2.124 2.144 2.124 2.144 159,720 +0.02(+0.90%)
Jul 05, 2002 2.114 2.124 2.114 2.124 8,430 +0.01(+0.51%)
Jul 04, 2002 2.107 2.114 2.105 2.114 26,229 +0.00(+0.00%)
Jul 03, 2002 2.107 2.114 2.105 2.114 26,229 +0.00(+0.10%)
Jul 02, 2002 2.111 2.116 2.111 2.111 5,620 +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.