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, 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%)
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%)
Jun 05, 2002
2.628
2.650
2.615
2.637
36,385
-0.02(-0.81%)
May 31, 2002
2.671
2.671
2.650
2.658
13,994
-0.02(-0.56%)
May 28, 2002
2.673
2.673
2.673
2.673
0
+0.00(+0.00%)
May 27, 2002
2.680
2.680
2.673
2.673
3,265
+0.00(+0.00%)
May 24, 2002
2.680
2.680
2.673
2.673
3,265
-0.00(-0.08%)
May 23, 2002
2.680
2.680
2.675
2.675
38,251
-0.00(-0.16%)
May 22, 2002
2.690
2.690
2.678
2.680
4,198
-0.03(-0.95%)
May 21, 2002
2.725
2.725
2.705
2.705
10,729
+0.00(+0.08%)
May 20, 2002
2.703
2.703
2.703
2.703
466
+0.00(+0.00%)
May 17, 2002
2.712
2.712
2.701
2.703
55,044
-0.01(-0.24%)
May 16, 2002
2.703
2.710
2.703
2.710
2,332
+0.01(+0.48%)
May 15, 2002
2.712
2.712
2.697
2.697
10,729
-0.04(-1.33%)
May 14, 2002
2.697
2.733
2.697
2.733
37,784
+0.04(+1.51%)
May 13, 2002
2.680
2.712
2.680
2.693
10,262
+0.02(+0.64%)
May 10, 2002
2.712
2.712
2.637
2.675
48,980
-0.05(-1.73%)
May 09, 2002
2.742
2.742
2.723
2.723
4,198
-0.02(-0.86%)
May 08, 2002
2.727
2.746
2.727
2.746
4,198
+0.03(+0.95%)
May 07, 2002
2.720
2.720
2.720
2.720
2,332
+0.00(+0.00%)
May 06, 2002
2.723
2.729
2.693
2.720
10,262
-0.02(-0.86%)
May 03, 2002
2.729
2.744
2.729
2.744
3,731
+0.04(+1.35%)
May 02, 2002
2.607
2.714
2.607
2.708
33,120
+0.10(+3.95%)
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
.