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
)
31.91
+0.46 (+1.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
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
.