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 )

31.91 +0.46 (+1.46%)
Official Closing Price Updated: 6:30 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 1.117 1.125 1.117 1.125 7,930 +0.01(+0.77%)
Jul 29, 2004 1.091 1.123 1.076 1.117 33,586 +0.00(+0.39%)
Jul 28, 2004 1.113 1.113 1.113 1.113 0 +0.00(+0.00%)
Jul 27, 2004 1.113 1.113 1.113 1.113 6,997 +0.02(+1.96%)
Jul 26, 2004 1.091 1.091 1.091 1.091 0 +0.00(+0.00%)
Jul 23, 2004 1.085 1.091 1.085 1.091 6,064 -0.02(-1.36%)
Jul 22, 2004 1.093 1.117 1.093 1.106 12,594 +0.00(+0.39%)
Jul 21, 2004 1.121 1.121 1.100 1.102 1,865 +0.00(+0.19%)
Jul 20, 2004 1.104 1.104 1.087 1.100 20,991 -0.02(-1.54%)
Jul 19, 2004 1.136 1.136 1.117 1.117 3,731 -0.03(-2.43%)
Jul 16, 2004 1.145 1.145 1.145 1.145 1,865 +0.00(+0.38%)
Jul 15, 2004 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 14, 2004 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 13, 2004 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jul 12, 2004 1.134 1.140 1.125 1.140 4,198 -0.01(-0.75%)
Jul 09, 2004 1.149 1.151 1.149 1.149 69,971 +0.00(+0.00%)
Jul 08, 2004 1.149 1.149 1.149 1.149 466 -0.02(-1.83%)
Jul 07, 2004 1.168 1.170 1.168 1.170 23,323 +0.00(+0.00%)
Jul 06, 2004 1.160 1.170 1.125 1.170 17,259 -0.01(-0.91%)
Jul 02, 2004 1.168 1.181 1.168 1.181 1,399 -0.00(-0.36%)
Jul 01, 2004 1.209 1.209 1.185 1.185 3,731 -0.05(-3.66%)
Jun 30, 2004 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 29, 2004 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 28, 2004 1.237 1.237 1.230 1.230 3,731 -0.02(-1.54%)
Jun 25, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 24, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 23, 2004 1.250 1.250 1.250 1.250 932 -0.00(-0.17%)
Jun 22, 2004 1.252 1.252 1.252 1.252 0 +0.00(+0.00%)
Jun 21, 2004 1.233 1.256 1.233 1.252 343,328 -0.00(-0.17%)
Jun 18, 2004 1.246 1.254 1.233 1.254 268,691 +0.01(+0.69%)
Jun 17, 2004 1.241 1.246 1.239 1.246 95,161 +0.02(+1.57%)
Jun 16, 2004 1.215 1.226 1.194 1.226 10,262 -0.01(-0.87%)
Jun 15, 2004 1.261 1.261 1.235 1.237 136,211 -0.01(-1.03%)
Jun 14, 2004 1.265 1.265 1.250 1.250 13,061 -0.04(-2.83%)
Jun 10, 2004 1.278 1.286 1.278 1.286 6,997 +0.01(+0.50%)
Jun 09, 2004 1.269 1.280 1.269 1.280 6,997 +0.02(+1.70%)
Jun 08, 2004 1.239 1.258 1.239 1.258 6,530 +0.02(+1.38%)
Jun 07, 2004 1.241 1.241 1.241 1.241 1,865 +0.03(+2.12%)
Jun 04, 2004 1.215 1.215 1.215 1.215 3,265 +0.00(+0.00%)
Jun 03, 2004 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 02, 2004 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Jun 01, 2004 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
May 28, 2004 1.254 1.254 1.211 1.215 21,924 -0.05(-3.90%)
May 27, 2004 1.265 1.265 1.265 1.265 0 +0.00(+0.00%)
May 26, 2004 1.286 1.286 1.265 1.265 6,530 -0.01(-0.67%)
May 25, 2004 1.239 1.273 1.230 1.273 14,460 +0.02(+1.89%)
May 24, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 21, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 20, 2004 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 19, 2004 1.215 1.250 1.215 1.250 6,997 +0.04(+3.19%)
May 18, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
May 17, 2004 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
May 14, 2004 1.200 1.211 1.158 1.211 11,195 -0.02(-1.40%)
May 13, 2004 1.243 1.248 1.226 1.228 135,278 +0.00(+0.35%)
May 12, 2004 1.241 1.241 1.224 1.224 25,656 -0.04(-3.06%)
May 11, 2004 1.254 1.267 1.248 1.263 27,988 +0.01(+0.51%)
May 10, 2004 1.263 1.267 1.248 1.256 16,326 -0.03(-2.33%)
May 07, 2004 1.282 1.286 1.282 1.286 3,265 +0.00(+0.33%)
May 06, 2004 1.340 1.340 1.282 1.282 25,189 -0.05(-4.01%)
May 05, 2004 1.323 1.336 1.323 1.336 2,798 +0.00(+0.16%)
May 04, 2004 1.340 1.340 1.323 1.333 12,594 -0.02(-1.11%)
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.