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
)
32.04
-0.34 (-1.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 30, 2003
1.363
1.363
1.363
1.363
0
+0.00(+0.00%)
May 29, 2003
1.363
1.363
1.363
1.363
465
+0.00(+0.00%)
May 28, 2003
1.375
1.375
1.363
1.363
8,375
-0.00(-0.16%)
May 27, 2003
1.483
1.509
1.343
1.365
407,153
-0.14(-9.29%)
May 23, 2003
1.504
1.504
1.504
1.504
930
+0.02(+1.30%)
May 22, 2003
1.485
1.485
1.485
1.485
2,326
-0.01(-0.43%)
May 21, 2003
1.491
1.491
1.491
1.491
0
+0.00(+0.00%)
May 20, 2003
1.464
1.491
1.464
1.491
3,722
+0.01(+0.43%)
May 19, 2003
1.485
1.485
1.485
1.485
0
+0.00(+0.00%)
May 16, 2003
1.515
1.515
1.485
1.485
13,494
-0.04(-2.68%)
May 15, 2003
1.517
1.526
1.515
1.526
6,979
-0.01(-0.70%)
May 14, 2003
1.537
1.537
1.537
1.537
0
+0.00(+0.00%)
May 13, 2003
1.537
1.537
1.537
1.537
2,791
-0.02(-1.38%)
May 12, 2003
1.558
1.558
1.558
1.558
0
+0.00(+0.00%)
May 09, 2003
1.558
1.558
1.558
1.558
0
+0.00(+0.00%)
May 08, 2003
1.558
1.558
1.558
1.558
4,653
-0.02(-1.36%)
May 07, 2003
1.502
1.580
1.502
1.580
26,523
+0.10(+6.52%)
May 06, 2003
1.494
1.524
1.483
1.483
17,216
-0.03(-2.13%)
May 05, 2003
1.515
1.515
1.515
1.515
930
+0.01(+0.71%)
May 02, 2003
1.560
1.560
1.504
1.504
32,572
-0.06(-3.58%)
May 01, 2003
1.560
1.560
1.560
1.560
6,979
-0.00(-0.14%)
Apr 30, 2003
1.537
1.612
1.537
1.562
33,037
+0.03(+1.96%)
Apr 29, 2003
1.483
1.532
1.483
1.532
6,514
+0.03(+2.30%)
Apr 28, 2003
1.464
1.498
1.464
1.498
8,375
+0.02(+1.01%)
Apr 25, 2003
1.461
1.483
1.461
1.483
6,514
+0.01(+0.73%)
Apr 24, 2003
1.472
1.472
1.472
1.472
930
-0.01(-0.72%)
Apr 23, 2003
1.483
1.483
1.483
1.483
3,257
+0.02(+1.47%)
Apr 22, 2003
1.483
1.483
1.461
1.461
5,583
-0.03(-2.16%)
Apr 21, 2003
1.494
1.494
1.494
1.494
3,722
+0.04(+2.51%)
Apr 17, 2003
1.457
1.457
1.457
1.457
1,861
-0.02(-1.02%)
Apr 16, 2003
1.472
1.472
1.472
1.472
3,722
+0.01(+0.73%)
Apr 15, 2003
1.461
1.461
1.461
1.461
0
+0.00(+0.00%)
Apr 14, 2003
1.438
1.483
1.438
1.461
15,355
+0.04(+2.72%)
Apr 11, 2003
1.423
1.423
1.423
1.423
465
+0.00(+0.00%)
Apr 10, 2003
1.365
1.423
1.365
1.423
11,632
+0.08(+5.92%)
Apr 09, 2003
1.343
1.343
1.343
1.343
4,653
-0.02(-1.26%)
Apr 08, 2003
1.360
1.360
1.360
1.360
0
+0.00(+0.00%)
Apr 07, 2003
1.360
1.360
1.360
1.360
1,395
+0.02(+1.61%)
Apr 04, 2003
1.332
1.339
1.332
1.339
1,395
-0.02(-1.58%)
Apr 03, 2003
1.388
1.388
1.360
1.360
13,028
-0.02(-1.40%)
Apr 02, 2003
1.380
1.380
1.380
1.380
0
+0.00(+0.00%)
Apr 01, 2003
1.380
1.380
1.380
1.380
2,326
-0.02(-1.23%)
Mar 31, 2003
1.397
1.397
1.397
1.397
0
+0.00(+0.00%)
Mar 28, 2003
1.354
1.397
1.354
1.397
11,167
+0.06(+4.84%)
Mar 27, 2003
1.311
1.332
1.311
1.332
6,979
+0.03(+2.48%)
Mar 26, 2003
1.285
1.300
1.285
1.300
25,592
+0.03(+2.72%)
Mar 25, 2003
1.246
1.266
1.246
1.266
27,453
+0.02(+1.55%)
Mar 24, 2003
1.246
1.246
1.246
1.246
0
+0.00(+0.00%)
Mar 21, 2003
1.246
1.246
1.246
1.246
0
+0.00(+0.00%)
Mar 20, 2003
1.223
1.246
1.223
1.246
6,979
+0.05(+3.76%)
Mar 19, 2003
1.201
1.201
1.201
1.201
0
+0.00(+0.00%)
Mar 18, 2003
1.201
1.201
1.201
1.201
465
-0.00(-0.36%)
Mar 17, 2003
1.206
1.206
1.206
1.206
0
+0.00(+0.00%)
Mar 14, 2003
1.193
1.206
1.193
1.206
8,375
+0.02(+1.63%)
Mar 13, 2003
1.173
1.188
1.173
1.186
6,979
+0.02(+1.84%)
Mar 12, 2003
1.165
1.165
1.165
1.165
2,326
+0.02(+1.88%)
Mar 11, 2003
1.161
1.161
1.143
1.143
1,861
-0.00(-0.37%)
Mar 07, 2003
1.130
1.161
1.120
1.148
30,245
+0.01(+0.57%)
Mar 06, 2003
1.130
1.145
1.130
1.141
8,375
+0.00(+0.19%)
Mar 05, 2003
1.167
1.167
1.135
1.139
30,245
-0.01(-0.56%)
Mar 04, 2003
1.139
1.161
1.139
1.145
26,988
-0.01(-0.56%)
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
.