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 )

31.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 30, 2003 1.329 1.329 1.318 1.318 4,665 -0.01(-0.81%)
Jun 27, 2003 1.329 1.329 1.329 1.329 10,729 +0.00(+0.16%)
Jun 26, 2003 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Jun 25, 2003 1.329 1.329 1.327 1.327 35,454 +0.00(+0.16%)
Jun 24, 2003 1.318 1.325 1.318 1.325 13,062 +0.01(+0.49%)
Jun 23, 2003 1.329 1.329 1.318 1.318 53,647 -0.01(-0.81%)
Jun 20, 2003 1.318 1.329 1.308 1.329 45,250 +0.02(+1.14%)
Jun 19, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 18, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 17, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 16, 2003 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 13, 2003 1.314 1.314 1.314 1.314 12,595 -0.02(-1.61%)
Jun 12, 2003 1.335 1.335 1.335 1.335 0 +0.00(+0.00%)
Jun 11, 2003 1.329 1.335 1.308 1.335 15,394 +0.03(+2.13%)
Jun 10, 2003 1.308 1.308 1.308 1.308 1,399 -0.02(-1.61%)
Jun 09, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 06, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Jun 05, 2003 1.329 1.329 1.329 1.329 466 +0.00(+0.00%)
Jun 04, 2003 1.361 1.361 1.308 1.329 116,159 -0.03(-2.36%)
Jun 03, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jun 02, 2003 1.361 1.361 1.361 1.361 5,131 +0.00(+0.16%)
May 30, 2003 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
May 29, 2003 1.359 1.359 1.359 1.359 466 +0.00(+0.00%)
May 28, 2003 1.372 1.372 1.359 1.359 8,397 -0.00(-0.16%)
May 27, 2003 1.479 1.505 1.340 1.361 408,189 -0.14(-9.29%)
May 23, 2003 1.501 1.501 1.501 1.501 933 +0.02(+1.30%)
May 22, 2003 1.481 1.481 1.481 1.481 2,332 -0.01(-0.43%)
May 21, 2003 1.488 1.488 1.488 1.488 0 +0.00(+0.00%)
May 20, 2003 1.460 1.488 1.460 1.488 3,732 +0.01(+0.43%)
May 19, 2003 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
May 16, 2003 1.511 1.511 1.481 1.481 13,528 -0.04(-2.68%)
May 15, 2003 1.513 1.522 1.511 1.522 6,997 -0.01(-0.70%)
May 14, 2003 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
May 13, 2003 1.533 1.533 1.533 1.533 2,799 -0.02(-1.38%)
May 12, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 09, 2003 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
May 08, 2003 1.554 1.554 1.554 1.554 4,665 -0.02(-1.36%)
May 07, 2003 1.498 1.576 1.498 1.576 26,590 +0.10(+6.52%)
May 06, 2003 1.490 1.520 1.479 1.479 17,260 -0.03(-2.13%)
May 05, 2003 1.511 1.511 1.511 1.511 933 +0.01(+0.71%)
May 02, 2003 1.556 1.556 1.501 1.501 32,655 -0.06(-3.58%)
May 01, 2003 1.556 1.556 1.556 1.556 6,997 -0.00(-0.14%)
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%)
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.