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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	1.421	1.428	1.421	1.425	30,789	+0.03(+1.84%)
Aug 28, 2003	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Aug 27, 2003	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Aug 26, 2003	1.378	1.400	1.378	1.400	33,121	+0.02(+1.56%)
Aug 25, 2003	1.378	1.378	1.378	1.378	466	-0.01(-0.77%)
Aug 22, 2003	1.389	1.389	1.389	1.389	1,399	+0.02(+1.41%)
Aug 21, 2003	1.361	1.370	1.361	1.370	5,131	-0.01(-0.93%)
Aug 19, 2003	1.393	1.393	1.383	1.383	933	-0.01(-0.77%)
Aug 18, 2003	1.404	1.404	1.393	1.393	8,397	-0.03(-2.26%)
Aug 15, 2003	1.447	1.447	1.393	1.425	18,660	+0.00(+0.00%)
Aug 14, 2003	1.374	1.438	1.374	1.425	32,188	+0.06(+4.72%)
Aug 13, 2003	1.430	1.430	1.340	1.361	49,915	-0.07(-4.94%)
Aug 12, 2003	1.425	1.432	1.425	1.432	1,866	+0.03(+1.83%)
Aug 11, 2003	1.406	1.406	1.406	1.406	0	+0.00(+0.00%)
Aug 08, 2003	1.406	1.406	1.406	1.406	3,265	-0.02(-1.06%)
Aug 07, 2003	1.421	1.421	1.421	1.421	0	+0.00(+0.00%)
Aug 06, 2003	1.408	1.421	1.408	1.421	36,387	+0.02(+1.22%)
Aug 05, 2003	1.417	1.417	1.404	1.404	5,598	-0.03(-2.24%)
Aug 04, 2003	1.436	1.436	1.436	1.436	0	+0.00(+0.00%)
Aug 01, 2003	1.404	1.436	1.404	1.436	30,322	+0.02(+1.52%)
Jul 31, 2003	1.415	1.415	1.415	1.415	0	+0.00(+0.00%)
Jul 30, 2003	1.415	1.415	1.415	1.415	933	-0.02(-1.49%)
Jul 29, 2003	1.456	1.456	1.434	1.436	40,119	-0.02(-1.33%)
Jul 28, 2003	1.441	1.456	1.419	1.456	32,655	-0.03(-1.88%)
Jul 25, 2003	1.483	1.483	1.483	1.483	0	+0.00(+0.00%)
Jul 24, 2003	1.483	1.483	1.483	1.483	0	+0.00(+0.00%)
Jul 23, 2003	1.483	1.483	1.483	1.483	0	+0.00(+0.00%)
Jul 22, 2003	1.483	1.483	1.483	1.483	466	-0.01(-0.57%)
Jul 21, 2003	1.492	1.492	1.492	1.492	0	+0.00(+0.00%)
Jul 18, 2003	1.503	1.503	1.486	1.492	6,064	+0.00(+0.14%)
Jul 17, 2003	1.479	1.490	1.468	1.490	24,724	+0.01(+0.72%)
Jul 16, 2003	1.456	1.479	1.456	1.479	12,595	+0.02(+1.47%)
Jul 15, 2003	1.458	1.458	1.458	1.458	933	+0.00(+0.00%)
Jul 14, 2003	1.479	1.479	1.458	1.458	1,399	-0.01(-0.73%)
Jul 11, 2003	1.468	1.468	1.468	1.468	2,799	+0.01(+0.44%)
Jul 10, 2003	1.436	1.468	1.436	1.462	15,861	+0.05(+3.33%)
Jul 09, 2003	1.350	1.415	1.350	1.415	39,186	+0.01(+1.07%)
Jul 08, 2003	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Jul 07, 2003	1.372	1.400	1.372	1.400	11,662	+0.03(+2.19%)
Jul 03, 2003	1.370	1.370	1.370	1.370	0	+0.00(+0.00%)
Jul 02, 2003	1.380	1.383	1.370	1.370	6,997	-0.01(-0.78%)
Jul 01, 2003	1.329	1.380	1.329	1.380	14,461	+0.06(+4.72%)
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%)

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.