Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.67 -0.24 (-0.75%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.533 1.608 1.533 1.558 33,121 +0.03(+1.96%)
Apr 29, 2003 1.479 1.528 1.479 1.528 6,531 +0.03(+2.30%)
Apr 28, 2003 1.460 1.494 1.460 1.494 8,397 +0.02(+1.01%)
Apr 25, 2003 1.458 1.479 1.458 1.479 6,531 +0.01(+0.73%)
Apr 24, 2003 1.468 1.468 1.468 1.468 933 -0.01(-0.72%)
Apr 23, 2003 1.479 1.479 1.479 1.479 3,265 +0.02(+1.47%)
Apr 22, 2003 1.479 1.479 1.458 1.458 5,598 -0.03(-2.16%)
Apr 21, 2003 1.490 1.490 1.490 1.490 3,732 +0.04(+2.51%)
Apr 17, 2003 1.453 1.453 1.453 1.453 1,866 -0.01(-1.02%)
Apr 16, 2003 1.468 1.468 1.468 1.468 3,732 +0.01(+0.73%)
Apr 15, 2003 1.458 1.458 1.458 1.458 0 +0.00(+0.00%)
Apr 14, 2003 1.434 1.479 1.434 1.458 15,394 +0.04(+2.72%)
Apr 11, 2003 1.419 1.419 1.419 1.419 466 +0.00(+0.00%)
Apr 10, 2003 1.361 1.419 1.361 1.419 11,662 +0.08(+5.92%)
Apr 09, 2003 1.340 1.340 1.340 1.340 4,665 -0.02(-1.26%)
Apr 08, 2003 1.357 1.357 1.357 1.357 0 +0.00(+0.00%)
Apr 07, 2003 1.357 1.357 1.357 1.357 1,399 +0.02(+1.61%)
Apr 04, 2003 1.329 1.335 1.329 1.335 1,399 -0.02(-1.58%)
Apr 03, 2003 1.385 1.385 1.357 1.357 13,062 -0.02(-1.40%)
Apr 02, 2003 1.376 1.376 1.376 1.376 0 +0.00(+0.00%)
Apr 01, 2003 1.376 1.376 1.376 1.376 2,332 -0.02(-1.23%)
Mar 31, 2003 1.393 1.393 1.393 1.393 0 +0.00(+0.00%)
Mar 28, 2003 1.350 1.393 1.350 1.393 11,196 +0.06(+4.84%)
Mar 27, 2003 1.308 1.329 1.308 1.329 6,997 +0.03(+2.48%)
Mar 26, 2003 1.282 1.297 1.282 1.297 25,657 +0.03(+2.72%)
Mar 25, 2003 1.243 1.263 1.243 1.263 27,523 +0.02(+1.55%)
Mar 24, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 21, 2003 1.243 1.243 1.243 1.243 0 +0.00(+0.00%)
Mar 20, 2003 1.220 1.243 1.220 1.243 6,997 +0.05(+3.76%)
Mar 19, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Mar 18, 2003 1.198 1.198 1.198 1.198 466 -0.00(-0.36%)
Mar 17, 2003 1.203 1.203 1.203 1.203 0 +0.00(+0.00%)
Mar 14, 2003 1.190 1.203 1.190 1.203 8,397 +0.02(+1.63%)
Mar 13, 2003 1.170 1.185 1.170 1.183 6,997 +0.02(+1.84%)
Mar 12, 2003 1.162 1.162 1.162 1.162 2,332 +0.02(+1.88%)
Mar 11, 2003 1.158 1.158 1.140 1.140 1,866 -0.00(-0.37%)
Mar 07, 2003 1.128 1.158 1.117 1.145 30,322 +0.01(+0.56%)
Mar 06, 2003 1.128 1.143 1.128 1.138 8,397 +0.00(+0.19%)
Mar 05, 2003 1.164 1.164 1.132 1.136 30,322 -0.01(-0.56%)
Mar 04, 2003 1.136 1.158 1.136 1.143 27,057 -0.01(-0.56%)
Mar 03, 2003 1.125 1.151 1.125 1.149 12,595 +0.00(+0.19%)
Feb 28, 2003 1.166 1.198 1.147 1.147 29,389 -0.01(-0.74%)
Feb 27, 2003 1.155 1.155 1.155 1.155 0 +0.00(+0.00%)
Feb 26, 2003 1.158 1.158 1.149 1.155 13,062 +0.01(+0.75%)
Feb 25, 2003 1.117 1.190 1.117 1.147 21,459 +0.03(+2.29%)
Feb 24, 2003 1.136 1.136 1.121 1.121 10,263 -0.06(-4.91%)
Feb 21, 2003 1.192 1.192 1.170 1.179 68,575 -0.03(-2.13%)
Feb 20, 2003 1.205 1.205 1.205 1.205 0 +0.00(+0.00%)
Feb 19, 2003 1.205 1.205 1.205 1.205 933 +0.00(+0.36%)
Feb 18, 2003 1.209 1.209 1.200 1.200 5,131 +0.01(+0.54%)
Feb 14, 2003 1.181 1.194 1.181 1.194 87,235 +0.03(+2.20%)
Feb 13, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 12, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 11, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 10, 2003 1.162 1.162 1.162 1.168 34,521 -0.00(-0.37%)
Feb 07, 2003 1.173 1.173 1.173 1.173 23,325 -0.01(-0.55%)
Feb 06, 2003 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Feb 05, 2003 1.200 1.200 1.179 1.179 4,665 -0.03(-2.83%)
Feb 04, 2003 1.211 1.213 1.211 1.213 2,799 -0.02(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.