Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Smallcap Dividend Fund
(NY:
DES
)
31.70
+0.26 (+0.83%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2002
2.680
2.680
2.604
2.604
30,789
-0.06(-2.33%)
Apr 29, 2002
2.594
2.699
2.594
2.667
181,935
+0.09(+3.67%)
Apr 26, 2002
2.487
2.572
2.487
2.572
8,863
+0.06(+2.56%)
Apr 25, 2002
2.476
2.508
2.465
2.508
12,129
+0.01(+0.43%)
Apr 24, 2002
2.427
2.497
2.427
2.497
16,327
+0.09(+3.83%)
Apr 23, 2002
2.362
2.407
2.362
2.405
18,660
+0.02(+0.90%)
Apr 22, 2002
2.356
2.384
2.354
2.384
74,640
+0.04(+1.55%)
Apr 19, 2002
2.347
2.364
2.337
2.347
81,637
+0.00(+0.00%)
Apr 18, 2002
2.409
2.409
2.347
2.347
180,069
-0.07(-2.75%)
Apr 17, 2002
2.337
2.414
2.337
2.414
99,831
+0.08(+3.30%)
Apr 16, 2002
2.337
2.337
2.337
2.337
11,662
-0.01(-0.46%)
Apr 15, 2002
2.302
2.347
2.302
2.347
6,531
+0.01(+0.46%)
Apr 12, 2002
2.332
2.358
2.332
2.337
48,982
+0.02(+0.93%)
Apr 11, 2002
2.358
2.364
2.304
2.315
31,255
-0.05(-2.09%)
Apr 10, 2002
2.358
2.367
2.358
2.364
91,900
+0.03(+1.19%)
Apr 09, 2002
2.315
2.341
2.315
2.337
117,092
+0.02(+0.93%)
Apr 08, 2002
2.369
2.369
2.315
2.315
29,389
-0.05(-2.26%)
Apr 05, 2002
2.358
2.369
2.358
2.369
2,799
-0.00(-0.18%)
Apr 04, 2002
2.390
2.390
2.364
2.373
241,648
-0.04(-1.60%)
Apr 03, 2002
2.412
2.412
2.412
2.412
2,332
-0.02(-0.88%)
Apr 02, 2002
2.422
2.433
2.422
2.433
214,591
-0.01(-0.44%)
Apr 01, 2002
2.360
2.444
2.337
2.444
81,171
+0.06(+2.61%)
Mar 29, 2002
2.382
2.382
2.382
2.382
0
+0.00(+0.00%)
Mar 28, 2002
2.382
2.382
2.382
2.382
0
+0.00(+0.00%)
Mar 27, 2002
2.422
2.422
2.369
2.382
17,727
-0.04(-1.51%)
Mar 26, 2002
2.328
2.422
2.328
2.418
97,965
+0.08(+3.49%)
Mar 25, 2002
2.337
2.337
2.337
2.337
142,749
+0.00(+0.00%)
Mar 22, 2002
2.296
2.341
2.296
2.337
135,752
+0.06(+2.73%)
Mar 21, 2002
2.266
2.274
2.266
2.274
933
+0.02(+1.05%)
Mar 20, 2002
2.247
2.251
2.242
2.251
33,588
+0.00(+0.00%)
Mar 19, 2002
2.101
2.253
2.101
2.251
740,805
+0.18(+8.92%)
Mar 18, 2002
2.066
2.066
2.066
2.066
5,598
-0.01(-0.62%)
Mar 15, 2002
2.049
2.079
2.049
2.079
9,330
+0.03(+1.57%)
Mar 14, 2002
2.026
2.047
2.026
2.047
115,226
+0.00(+0.10%)
Mar 13, 2002
2.092
2.092
2.036
2.045
48,982
-0.06(-2.65%)
Mar 12, 2002
2.101
2.101
2.101
2.101
0
+0.00(+0.00%)
Mar 11, 2002
2.101
2.101
2.101
2.101
0
+0.00(+0.00%)
Mar 08, 2002
2.101
2.101
2.079
2.101
3,265
-0.01(-0.51%)
Mar 07, 2002
2.071
2.144
2.071
2.111
238,382
+0.02(+0.92%)
Mar 06, 2002
1.946
2.101
1.946
2.092
109,161
+0.15(+7.85%)
Mar 05, 2002
1.921
1.940
1.904
1.940
55,513
+0.03(+1.34%)
Mar 04, 2002
1.923
1.923
1.914
1.914
2,332
-0.01(-0.78%)
Mar 01, 2002
1.951
1.951
1.925
1.929
31,255
-0.04(-2.17%)
Feb 28, 2002
1.983
1.994
1.972
1.972
29,389
-0.01(-0.54%)
Feb 27, 2002
1.972
1.983
1.961
1.983
3,265
-0.01(-0.54%)
Feb 26, 2002
1.994
1.994
1.994
1.994
0
+0.00(+0.00%)
Feb 25, 2002
2.004
2.004
1.994
1.994
47,116
+0.01(+0.54%)
Feb 22, 2002
1.983
1.983
1.983
1.983
0
+0.00(+0.00%)
Feb 21, 2002
1.951
1.983
1.951
1.983
46,650
+0.01(+0.54%)
Feb 20, 2002
1.979
1.994
1.972
1.972
5,131
+0.00(+0.00%)
Feb 19, 2002
1.972
1.972
1.972
1.972
1,399
-0.02(-1.08%)
Feb 18, 2002
1.985
1.994
1.985
1.994
4,665
+0.00(+0.00%)
Feb 15, 2002
1.985
1.994
1.985
1.994
4,665
-0.01(-0.64%)
Feb 14, 2002
2.079
2.079
1.929
2.006
51,781
-0.09(-4.49%)
Feb 13, 2002
2.129
2.129
2.101
2.101
17,727
-0.04(-1.71%)
Feb 12, 2002
2.135
2.137
2.135
2.137
20,059
+0.00(+0.20%)
Feb 11, 2002
2.176
2.176
2.133
2.133
6,064
-0.06(-2.93%)
Feb 08, 2002
2.197
2.197
2.197
2.197
466
+0.00(+0.20%)
Feb 07, 2002
2.219
2.219
2.193
2.193
5,131
-0.03(-1.16%)
Feb 06, 2002
2.289
2.289
2.219
2.219
17,727
-0.09(-3.99%)
Feb 05, 2002
2.347
2.347
2.311
2.311
11,662
-0.05(-2.00%)
Feb 04, 2002
2.358
2.358
2.358
2.358
0
+0.00(+0.00%)
Feb 01, 2002
2.360
2.364
2.358
2.358
6,997
+0.00(+0.00%)
Jan 31, 2002
2.330
2.369
2.315
2.358
26,590
+0.01(+0.64%)
Jan 30, 2002
2.343
2.343
2.343
2.343
466
+0.01(+0.55%)
Jan 29, 2002
2.330
2.330
2.330
2.330
0
+0.00(+0.00%)
Jan 28, 2002
2.227
2.330
2.227
2.330
69,975
+0.09(+4.02%)
Jan 25, 2002
2.255
2.255
2.204
2.240
55,047
+0.02(+0.97%)
Jan 24, 2002
2.219
2.219
2.212
2.219
5,598
+0.02(+0.98%)
Jan 23, 2002
2.197
2.197
2.197
2.197
0
+0.00(+0.00%)
Jan 22, 2002
2.197
2.197
2.197
2.197
0
+0.00(+0.00%)
Jan 21, 2002
2.197
2.197
2.197
2.197
2,332
+0.00(+0.00%)
Jan 18, 2002
2.197
2.197
2.197
2.197
2,332
+0.00(+0.00%)
Jan 17, 2002
2.197
2.197
2.197
2.197
0
+0.00(+0.00%)
Jan 16, 2002
2.144
2.197
2.144
2.197
54,114
+0.05(+2.50%)
Jan 15, 2002
2.141
2.144
2.141
2.144
41,052
+0.02(+1.11%)
Jan 14, 2002
2.099
2.120
2.096
2.120
7,930
+0.00(+0.10%)
Jan 11, 2002
2.118
2.118
2.118
2.118
9,796
-0.00(-0.10%)
Jan 10, 2002
2.120
2.120
2.120
2.120
466
+0.14(+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
.