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
)
31.54
+0.16 (+0.51%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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
2.686
2.686
2.611
2.611
30,711
-0.06(-2.33%)
Apr 29, 2002
2.600
2.706
2.600
2.673
181,474
+0.09(+3.67%)
Apr 26, 2002
2.493
2.579
2.493
2.579
8,841
+0.06(+2.56%)
Apr 25, 2002
2.482
2.514
2.471
2.514
12,098
+0.01(+0.43%)
Apr 24, 2002
2.433
2.504
2.433
2.504
16,286
+0.09(+3.83%)
Apr 23, 2002
2.368
2.413
2.368
2.411
18,612
+0.02(+0.90%)
Apr 22, 2002
2.362
2.390
2.360
2.390
74,450
+0.04(+1.55%)
Apr 19, 2002
2.353
2.370
2.342
2.353
81,430
+0.00(+0.00%)
Apr 18, 2002
2.416
2.416
2.353
2.353
179,612
-0.07(-2.75%)
Apr 17, 2002
2.342
2.420
2.342
2.420
99,578
+0.08(+3.30%)
Apr 16, 2002
2.342
2.342
2.342
2.342
11,632
-0.01(-0.46%)
Apr 15, 2002
2.308
2.353
2.308
2.353
6,514
+0.01(+0.46%)
Apr 12, 2002
2.338
2.364
2.338
2.342
48,858
+0.02(+0.93%)
Apr 11, 2002
2.364
2.370
2.310
2.321
31,176
-0.05(-2.09%)
Apr 10, 2002
2.364
2.373
2.364
2.370
91,667
+0.03(+1.19%)
Apr 09, 2002
2.321
2.347
2.321
2.342
116,794
+0.02(+0.93%)
Apr 08, 2002
2.375
2.375
2.321
2.321
29,315
-0.05(-2.26%)
Apr 05, 2002
2.364
2.375
2.364
2.375
2,791
-0.00(-0.18%)
Apr 04, 2002
2.396
2.396
2.370
2.379
241,034
-0.04(-1.60%)
Apr 03, 2002
2.418
2.418
2.418
2.418
2,326
-0.02(-0.88%)
Apr 02, 2002
2.428
2.439
2.428
2.439
214,046
-0.01(-0.44%)
Apr 01, 2002
2.366
2.450
2.342
2.450
80,965
+0.06(+2.61%)
Mar 29, 2002
2.388
2.388
2.388
2.388
0
+0.00(+0.00%)
Mar 28, 2002
2.388
2.388
2.388
2.388
0
+0.00(+0.00%)
Mar 27, 2002
2.428
2.428
2.375
2.388
17,682
-0.04(-1.51%)
Mar 26, 2002
2.334
2.428
2.334
2.424
97,716
+0.08(+3.49%)
Mar 25, 2002
2.342
2.342
2.342
2.342
142,387
+0.00(+0.00%)
Mar 22, 2002
2.302
2.347
2.302
2.342
135,407
+0.06(+2.73%)
Mar 21, 2002
2.272
2.280
2.272
2.280
930
+0.02(+1.05%)
Mar 20, 2002
2.252
2.257
2.248
2.257
33,502
+0.00(+0.00%)
Mar 19, 2002
2.106
2.259
2.106
2.257
738,925
+0.18(+8.92%)
Mar 18, 2002
2.072
2.072
2.072
2.072
5,583
-0.01(-0.62%)
Mar 15, 2002
2.055
2.085
2.055
2.085
9,306
+0.03(+1.57%)
Mar 14, 2002
2.031
2.052
2.031
2.052
114,933
+0.00(+0.10%)
Mar 13, 2002
2.097
2.097
2.042
2.050
48,858
-0.06(-2.65%)
Mar 12, 2002
2.106
2.106
2.106
2.106
0
+0.00(+0.00%)
Mar 11, 2002
2.106
2.106
2.106
2.106
0
+0.00(+0.00%)
Mar 08, 2002
2.106
2.106
2.085
2.106
3,257
-0.01(-0.51%)
Mar 07, 2002
2.076
2.149
2.076
2.117
237,777
+0.02(+0.92%)
Mar 06, 2002
1.951
2.106
1.951
2.097
108,884
+0.15(+7.85%)
Mar 05, 2002
1.926
1.945
1.908
1.945
55,372
+0.03(+1.34%)
Mar 04, 2002
1.928
1.928
1.919
1.919
2,326
-0.02(-0.78%)
Mar 01, 2002
1.956
1.956
1.930
1.934
31,176
-0.04(-2.17%)
Feb 28, 2002
1.988
1.999
1.977
1.977
29,315
-0.01(-0.54%)
Feb 27, 2002
1.977
1.988
1.966
1.988
3,257
-0.01(-0.54%)
Feb 26, 2002
1.999
1.999
1.999
1.999
0
+0.00(+0.00%)
Feb 25, 2002
2.009
2.009
1.999
1.999
46,997
+0.01(+0.54%)
Feb 22, 2002
1.988
1.988
1.988
1.988
0
+0.00(+0.00%)
Feb 21, 2002
1.956
1.988
1.956
1.988
46,531
+0.01(+0.54%)
Feb 20, 2002
1.984
1.999
1.977
1.977
5,118
+0.00(+0.00%)
Feb 19, 2002
1.977
1.977
1.977
1.977
1,395
-0.02(-1.08%)
Feb 18, 2002
1.990
1.999
1.990
1.999
4,653
+0.00(+0.00%)
Feb 15, 2002
1.990
1.999
1.990
1.999
4,653
-0.01(-0.64%)
Feb 14, 2002
2.085
2.085
1.934
2.012
51,650
-0.09(-4.49%)
Feb 13, 2002
2.134
2.134
2.106
2.106
17,682
-0.04(-1.70%)
Feb 12, 2002
2.140
2.143
2.140
2.143
20,008
+0.00(+0.20%)
Feb 11, 2002
2.181
2.181
2.138
2.138
6,049
-0.06(-2.93%)
Feb 08, 2002
2.203
2.203
2.203
2.203
465
+0.00(+0.20%)
Feb 07, 2002
2.224
2.224
2.199
2.199
5,118
-0.03(-1.16%)
Feb 06, 2002
2.295
2.295
2.224
2.224
17,682
-0.09(-3.99%)
Feb 05, 2002
2.353
2.353
2.317
2.317
11,632
-0.05(-2.00%)
Feb 04, 2002
2.364
2.364
2.364
2.364
0
+0.00(+0.00%)
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
.