WisdomTree U.S. SmallCap Dividend Fund (DES)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.78 | 31.85 | 31.44 | 31.54 | 31.54 | 126,040 |
| May 02, 2024 | 31.20 | 31.39 | 31.02 | 31.38 | 31.38 | 100,300 |
| May 01, 2024 | 30.77 | 31.35 | 30.74 | 30.89 | 30.89 | 162,500 |
| Apr 30, 2024 | 31.13 | 31.13 | 30.79 | 30.81 | 30.81 | 150,000 |
| Apr 29, 2024 | 31.41 | 31.53 | 31.31 | 31.39 | 31.39 | 148,200 |
| Apr 26, 2024 | 31.21 | 31.41 | 31.19 | 31.25 | 31.25 | 158,000 |
| Apr 25, 2024 | 31.19 | 31.24 | 30.96 | 31.22 | 31.22 | 114,900 |
| Apr 24, 2024 | 31.39 | 31.55 | 31.24 | 31.53 | 31.53 | 198,600 |
| Apr 24, 2024 | 0.08 Dividend | |||||
| Apr 23, 2024 | 31.18 | 31.72 | 31.13 | 31.61 | 31.53 | 138,000 |
| Apr 22, 2024 | 31.06 | 31.37 | 30.92 | 31.24 | 31.16 | 179,700 |
| Apr 19, 2024 | 30.39 | 31.00 | 30.39 | 30.97 | 30.89 | 118,500 |
| Apr 18, 2024 | 30.51 | 30.75 | 30.37 | 30.54 | 30.46 | 87,500 |
| Apr 17, 2024 | 30.70 | 30.81 | 30.34 | 30.34 | 30.26 | 129,400 |
| Apr 16, 2024 | 30.53 | 30.63 | 30.27 | 30.51 | 30.43 | 106,100 |
| Apr 15, 2024 | 31.11 | 31.19 | 30.56 | 30.73 | 30.65 | 88,300 |
| Apr 12, 2024 | 31.21 | 31.33 | 30.83 | 30.92 | 30.84 | 72,200 |
| Apr 11, 2024 | 31.33 | 31.40 | 31.08 | 31.30 | 31.22 | 102,800 |
| Apr 10, 2024 | 31.53 | 31.58 | 31.03 | 31.19 | 31.11 | 123,300 |
| Apr 09, 2024 | 32.21 | 32.31 | 32.01 | 32.22 | 32.14 | 87,400 |
| Apr 08, 2024 | 32.02 | 32.19 | 31.93 | 32.09 | 32.01 | 63,000 |
| Apr 05, 2024 | 31.69 | 31.95 | 31.65 | 31.82 | 31.74 | 68,700 |
| Apr 04, 2024 | 32.20 | 32.29 | 31.68 | 31.77 | 31.69 | 294,300 |
| Apr 03, 2024 | 31.73 | 32.01 | 31.73 | 31.92 | 31.84 | 92,400 |
| Apr 02, 2024 | 32.02 | 32.05 | 31.70 | 31.85 | 31.77 | 134,700 |
| Apr 01, 2024 | 32.74 | 32.74 | 32.27 | 32.32 | 32.24 | 78,700 |
| Mar 28, 2024 | 32.50 | 32.79 | 32.50 | 32.68 | 32.60 | 120,600 |
| Mar 27, 2024 | 31.93 | 32.45 | 31.89 | 32.44 | 32.36 | 157,800 |
| Mar 26, 2024 | 31.98 | 31.98 | 31.68 | 31.68 | 31.60 | 85,500 |
| Mar 25, 2024 | 31.76 | 32.01 | 31.76 | 31.76 | 31.68 | 97,000 |
| Mar 22, 2024 | 32.21 | 32.27 | 31.68 | 31.68 | 31.60 | 107,000 |
| Mar 22, 2024 | 0.065 Dividend | |||||
| Mar 21, 2024 | 31.95 | 32.29 | 31.95 | 32.19 | 32.04 | 129,800 |
| Mar 20, 2024 | 31.16 | 31.98 | 31.13 | 31.85 | 31.71 | 220,200 |
| Mar 19, 2024 | 30.95 | 31.37 | 30.95 | 31.30 | 31.16 | 142,500 |
| Mar 18, 2024 | 31.30 | 31.30 | 31.04 | 31.07 | 30.93 | 100,300 |
| Mar 15, 2024 | 30.98 | 31.32 | 30.98 | 31.23 | 31.09 | 138,200 |
| Mar 14, 2024 | 31.48 | 31.50 | 30.85 | 31.04 | 30.90 | 197,000 |
| Mar 13, 2024 | 31.50 | 31.75 | 31.44 | 31.54 | 31.40 | 124,000 |
| Mar 12, 2024 | 31.66 | 31.66 | 31.32 | 31.49 | 31.35 | 163,300 |
| Mar 11, 2024 | 31.57 | 31.75 | 31.44 | 31.60 | 31.46 | 126,500 |
| Mar 08, 2024 | 31.76 | 32.00 | 31.56 | 31.63 | 31.49 | 171,300 |
| Mar 07, 2024 | 31.56 | 31.77 | 31.50 | 31.54 | 31.40 | 155,100 |
| Mar 06, 2024 | 31.56 | 31.56 | 31.26 | 31.37 | 31.23 | 212,500 |
| Mar 05, 2024 | 31.23 | 31.66 | 31.17 | 31.43 | 31.29 | 362,900 |
| Mar 04, 2024 | 31.48 | 31.65 | 31.33 | 31.36 | 31.22 | 170,200 |
| Mar 01, 2024 | 31.35 | 31.46 | 31.08 | 31.38 | 31.24 | 284,100 |
| Feb 29, 2024 | 31.40 | 31.64 | 31.23 | 31.34 | 31.20 | 140,900 |
| Feb 28, 2024 | 31.13 | 31.24 | 30.99 | 31.03 | 30.89 | 121,300 |
| Feb 27, 2024 | 31.25 | 31.32 | 31.10 | 31.22 | 31.08 | 190,800 |
| Feb 26, 2024 | 31.14 | 31.29 | 30.94 | 31.05 | 30.91 | 119,500 |
| Feb 23, 2024 | 31.18 | 31.36 | 30.99 | 31.21 | 31.07 | 161,300 |
| Feb 23, 2024 | 0.055 Dividend | |||||
| Feb 22, 2024 | 31.31 | 31.31 | 31.01 | 31.21 | 31.01 | 122,100 |
| Feb 21, 2024 | 31.13 | 31.31 | 31.05 | 31.27 | 31.07 | 137,800 |
| Feb 20, 2024 | 31.22 | 31.42 | 31.03 | 31.25 | 31.05 | 144,200 |
| Feb 16, 2024 | 31.41 | 31.75 | 31.33 | 31.45 | 31.25 | 175,300 |
| Feb 15, 2024 | 31.02 | 31.77 | 31.02 | 31.76 | 31.56 | 132,100 |
| Feb 14, 2024 | 30.74 | 30.89 | 30.40 | 30.79 | 30.60 | 198,800 |
| Feb 13, 2024 | 30.79 | 30.79 | 30.13 | 30.34 | 30.15 | 145,300 |
| Feb 12, 2024 | 31.06 | 31.70 | 31.06 | 31.57 | 31.37 | 408,900 |
| Feb 09, 2024 | 30.85 | 31.04 | 30.55 | 31.04 | 30.84 | 156,600 |
| Feb 08, 2024 | 30.43 | 30.80 | 30.33 | 30.80 | 30.61 | 167,700 |
| Feb 07, 2024 | 30.56 | 30.56 | 30.25 | 30.39 | 30.20 | 131,900 |
| Feb 06, 2024 | 30.35 | 30.64 | 30.25 | 30.51 | 30.32 | 136,100 |
| Feb 05, 2024 | 30.55 | 30.55 | 30.16 | 30.32 | 30.13 | 116,800 |
| Feb 02, 2024 | 30.76 | 31.02 | 30.58 | 30.84 | 30.65 | 156,500 |
| Feb 01, 2024 | 31.07 | 31.19 | 30.49 | 31.14 | 30.94 | 205,500 |
| Jan 31, 2024 | 31.67 | 31.78 | 30.86 | 30.86 | 30.67 | 240,000 |
| Jan 30, 2024 | 31.75 | 31.78 | 31.56 | 31.74 | 31.54 | 182,800 |
| Jan 29, 2024 | 31.55 | 31.81 | 31.40 | 31.79 | 31.59 | 159,100 |
| Jan 26, 2024 | 31.54 | 31.73 | 31.40 | 31.50 | 31.30 | 177,100 |
| Jan 25, 2024 | 31.45 | 31.57 | 31.13 | 31.42 | 31.22 | 145,700 |
| Jan 25, 2024 | 0.015 Dividend | |||||
| Jan 24, 2024 | 31.57 | 31.66 | 31.04 | 31.08 | 30.87 | 105,400 |
| Jan 23, 2024 | 31.60 | 31.64 | 31.18 | 31.24 | 31.03 | 156,100 |
| Jan 22, 2024 | 30.93 | 31.41 | 30.91 | 31.41 | 31.20 | 211,900 |
| Jan 19, 2024 | 30.59 | 30.76 | 30.24 | 30.75 | 30.54 | 192,500 |
| Jan 18, 2024 | 30.42 | 30.43 | 30.09 | 30.42 | 30.21 | 178,600 |
| Jan 17, 2024 | 30.15 | 30.46 | 30.01 | 30.25 | 30.04 | 215,900 |
| Jan 16, 2024 | 30.81 | 30.83 | 30.48 | 30.55 | 30.34 | 206,600 |
| Jan 12, 2024 | 31.38 | 31.48 | 30.91 | 31.04 | 30.83 | 114,500 |
| Jan 11, 2024 | 31.16 | 31.18 | 30.77 | 31.04 | 30.83 | 174,300 |
| Jan 10, 2024 | 31.17 | 31.33 | 31.05 | 31.31 | 31.10 | 141,000 |
| Jan 09, 2024 | 31.30 | 31.37 | 31.11 | 31.23 | 31.02 | 178,200 |
| Jan 08, 2024 | 31.30 | 31.62 | 31.19 | 31.61 | 31.40 | 384,900 |
| Jan 05, 2024 | 31.17 | 31.62 | 31.16 | 31.31 | 31.10 | 118,800 |
| Jan 04, 2024 | 31.43 | 31.58 | 31.30 | 31.34 | 31.13 | 143,300 |
| Jan 03, 2024 | 31.99 | 31.99 | 31.37 | 31.44 | 31.23 | 230,500 |
| Jan 02, 2024 | 31.98 | 32.50 | 31.98 | 32.23 | 32.01 | 391,100 |
| Dec 29, 2023 | 32.55 | 32.58 | 32.17 | 32.17 | 31.95 | 113,300 |
| Dec 28, 2023 | 32.64 | 32.76 | 32.49 | 32.58 | 32.36 | 136,200 |
| Dec 28, 2023 | 0.017 Dividend | |||||
| Dec 27, 2023 | 32.74 | 32.90 | 32.62 | 32.72 | 32.48 | 121,000 |
| Dec 26, 2023 | 32.44 | 32.82 | 32.35 | 32.70 | 32.46 | 119,200 |
| Dec 22, 2023 | 32.34 | 32.56 | 32.24 | 32.34 | 32.10 | 325,300 |
| Dec 22, 2023 | 0.15 Dividend | |||||
| Dec 21, 2023 | 32.18 | 32.32 | 31.97 | 32.32 | 31.94 | 99,100 |
| Dec 20, 2023 | 32.24 | 32.73 | 31.87 | 31.91 | 31.53 | 164,500 |
| Dec 19, 2023 | 31.92 | 32.38 | 31.92 | 32.31 | 31.93 | 141,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.