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%)
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
.