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 (%)
May 28, 2004
1.254
1.254
1.211
1.215
21,924
-0.05(-3.90%)
May 27, 2004
1.265
1.265
1.265
1.265
0
+0.00(+0.00%)
May 26, 2004
1.286
1.286
1.265
1.265
6,530
-0.01(-0.67%)
May 25, 2004
1.239
1.273
1.230
1.273
14,460
+0.02(+1.89%)
May 24, 2004
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
May 21, 2004
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
May 20, 2004
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
May 19, 2004
1.215
1.250
1.215
1.250
6,997
+0.04(+3.19%)
May 18, 2004
1.211
1.211
1.211
1.211
0
+0.00(+0.00%)
May 17, 2004
1.211
1.211
1.211
1.211
0
+0.00(+0.00%)
May 14, 2004
1.200
1.211
1.158
1.211
11,195
-0.02(-1.40%)
May 13, 2004
1.243
1.248
1.226
1.228
135,278
+0.00(+0.35%)
May 12, 2004
1.241
1.241
1.224
1.224
25,656
-0.04(-3.06%)
May 11, 2004
1.254
1.267
1.248
1.263
27,988
+0.01(+0.51%)
May 10, 2004
1.263
1.267
1.248
1.256
16,326
-0.03(-2.33%)
May 07, 2004
1.282
1.286
1.282
1.286
3,265
+0.00(+0.33%)
May 06, 2004
1.340
1.340
1.282
1.282
25,189
-0.05(-4.01%)
May 05, 2004
1.323
1.336
1.323
1.336
2,798
+0.00(+0.16%)
May 04, 2004
1.340
1.340
1.323
1.333
12,594
-0.02(-1.11%)
May 03, 2004
1.340
1.348
1.340
1.348
6,530
-0.01(-0.47%)
Apr 30, 2004
1.333
1.366
1.331
1.355
13,527
+0.02(+1.61%)
Apr 29, 2004
1.359
1.359
1.318
1.333
23,323
-0.03(-1.89%)
Apr 28, 2004
1.432
1.432
1.344
1.359
32,653
-0.09(-6.49%)
Apr 27, 2004
1.501
1.513
1.432
1.453
41,050
-0.04(-2.59%)
Apr 26, 2004
1.492
1.513
1.492
1.492
4,198
+0.02(+1.46%)
Apr 23, 2004
1.464
1.471
1.453
1.471
16,326
-0.01(-0.44%)
Apr 22, 2004
1.462
1.477
1.453
1.477
15,860
-0.02(-1.29%)
Apr 21, 2004
1.518
1.518
1.496
1.496
3,265
-0.04(-2.79%)
Apr 20, 2004
1.539
1.539
1.539
1.539
0
+0.00(+0.00%)
Apr 19, 2004
1.539
1.539
1.539
1.539
466
-0.01(-0.55%)
Apr 16, 2004
1.548
1.548
1.548
1.548
0
+0.00(+0.00%)
Apr 15, 2004
1.554
1.569
1.548
1.548
14,927
+0.00(+0.28%)
Apr 14, 2004
1.541
1.543
1.541
1.543
9,796
+0.00(+0.14%)
Apr 13, 2004
1.516
1.558
1.516
1.541
6,530
+0.05(+3.16%)
Apr 12, 2004
1.513
1.513
1.494
1.494
19,592
+0.00(+0.14%)
Apr 08, 2004
1.492
1.492
1.492
1.492
932
-0.00(-0.29%)
Apr 07, 2004
1.477
1.496
1.471
1.496
22,390
+0.03(+1.75%)
Apr 06, 2004
1.479
1.479
1.456
1.471
30,787
-0.01(-0.58%)
Apr 05, 2004
1.479
1.479
1.462
1.479
25,189
+0.00(+0.00%)
Apr 02, 2004
1.468
1.479
1.447
1.479
8,396
+0.01(+0.58%)
Apr 01, 2004
1.451
1.471
1.451
1.471
4,198
+0.01(+0.73%)
Mar 31, 2004
1.406
1.462
1.406
1.460
11,195
+0.08(+5.42%)
Mar 30, 2004
1.441
1.441
1.363
1.385
17,259
-0.07(-5.00%)
Mar 29, 2004
1.481
1.481
1.458
1.458
10,262
-0.04(-2.86%)
Mar 26, 2004
1.531
1.533
1.501
1.501
29,388
-0.04(-2.64%)
Mar 25, 2004
1.533
1.543
1.533
1.541
27,988
+0.01(+0.56%)
Mar 24, 2004
1.533
1.533
1.533
1.533
1,865
-0.02(-1.38%)
Mar 23, 2004
1.554
1.554
1.554
1.554
4,664
-0.05(-3.33%)
Mar 22, 2004
1.704
1.704
1.576
1.608
90,496
-0.08(-4.58%)
Mar 19, 2004
1.734
1.734
1.685
1.685
34,052
+0.03(+2.08%)
Mar 18, 2004
1.661
1.724
1.651
1.651
194,988
-0.01(-0.65%)
Mar 17, 2004
1.629
1.661
1.629
1.661
13,527
+0.03(+1.97%)
Mar 16, 2004
1.610
1.629
1.610
1.629
15,860
-0.01(-0.65%)
Mar 15, 2004
1.640
1.640
1.640
1.640
6,530
-0.01(-0.39%)
Mar 12, 2004
1.694
1.694
1.640
1.646
46,647
-0.05(-3.15%)
Mar 11, 2004
1.700
1.700
1.700
1.700
0
+0.00(+0.00%)
Mar 10, 2004
1.721
1.721
1.700
1.700
2,332
-0.04(-2.22%)
Mar 09, 2004
1.676
1.741
1.676
1.739
16,793
+0.06(+3.84%)
Mar 08, 2004
1.715
1.715
1.672
1.674
15,860
-0.08(-4.64%)
Mar 05, 2004
1.801
1.801
1.756
1.756
14,927
-0.04(-2.38%)
Mar 04, 2004
1.801
1.801
1.799
1.799
55,044
+0.02(+1.08%)
Mar 03, 2004
1.779
1.801
1.779
1.779
27,988
+0.02(+1.22%)
Mar 02, 2004
1.848
1.882
1.741
1.758
27,522
-0.07(-3.76%)
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
.