Skip to main content

Wisdomtree U.S. Smallcap Fund (NY: EES )

50.12 +0.46 (+0.92%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.31 50.44 49.81 49.82 51,327 -0.58(-1.15%)
Dec 28, 2023 50.48 50.71 50.26 50.40 31,035 -0.28(-0.56%)
Dec 27, 2023 50.68 50.83 50.39 50.68 49,704 +0.11(+0.22%)
Dec 26, 2023 50.01 50.68 49.96 50.57 16,881 +0.73(+1.46%)
Dec 22, 2023 49.73 50.18 49.61 49.84 347,743 +0.26(+0.53%)
Dec 21, 2023 49.25 49.66 49.06 49.58 58,338 +0.77(+1.57%)
Dec 20, 2023 49.39 50.57 48.79 48.81 56,168 -0.77(-1.55%)
Dec 19, 2023 48.79 49.61 48.79 49.58 65,484 +1.03(+2.11%)
Dec 18, 2023 48.82 48.91 48.47 48.55 60,808 -0.07(-0.14%)
Dec 15, 2023 49.08 49.09 48.30 48.62 52,054 -0.38(-0.77%)
Dec 14, 2023 48.42 49.35 48.42 49.00 74,138 +1.43(+3.00%)
Dec 13, 2023 46.09 47.68 45.67 47.57 46,532 +1.50(+3.24%)
Dec 12, 2023 46.34 46.34 46.05 46.08 27,231 -0.34(-0.73%)
Dec 11, 2023 46.30 46.43 46.14 46.42 64,971 +0.23(+0.50%)
Dec 08, 2023 45.81 46.39 45.81 46.19 51,335 +0.39(+0.85%)
Dec 07, 2023 45.45 45.83 45.41 45.80 31,816 +0.47(+1.05%)
Dec 06, 2023 45.66 46.24 45.27 45.33 16,989 +0.00(+0.01%)
Dec 05, 2023 45.83 45.84 45.32 45.32 31,471 -0.67(-1.45%)
Dec 04, 2023 45.38 46.34 45.22 45.99 36,631 +0.50(+1.10%)
Dec 01, 2023 44.01 45.55 44.01 45.49 25,829 +1.25(+2.82%)
Nov 30, 2023 44.07 44.32 44.04 44.24 15,737 +0.13(+0.29%)
Nov 29, 2023 44.22 44.66 44.09 44.12 38,808 +0.30(+0.68%)
Nov 28, 2023 44.02 44.15 43.76 43.82 53,930 -0.27(-0.61%)
Nov 27, 2023 43.95 44.16 43.95 44.09 17,951 -0.17(-0.39%)
Nov 24, 2023 43.96 44.34 43.96 44.26 13,154 +0.27(+0.61%)
Nov 22, 2023 44.05 44.28 43.90 43.99 25,948 +0.16(+0.36%)
Nov 21, 2023 44.15 44.15 43.77 43.83 36,026 -0.43(-0.97%)
Nov 20, 2023 44.15 44.32 43.92 44.26 41,302 +0.26(+0.59%)
Nov 17, 2023 43.84 44.12 43.82 44.00 26,984 +0.43(+0.98%)
Nov 16, 2023 44.14 44.14 43.37 43.57 286,784 -0.75(-1.69%)
Nov 15, 2023 44.15 44.81 44.15 44.31 26,570 +0.16(+0.36%)
Nov 14, 2023 43.26 44.16 43.26 44.15 62,419 +2.24(+5.35%)
Nov 13, 2023 41.66 42.03 41.61 41.91 40,721 -0.01(-0.03%)
Nov 10, 2023 41.65 42.04 41.36 41.93 23,065 +0.47(+1.14%)
Nov 09, 2023 42.21 42.21 41.39 41.45 37,867 -0.56(-1.34%)
Nov 08, 2023 42.39 42.49 41.86 42.02 31,384 -0.45(-1.05%)
Nov 07, 2023 42.51 42.87 42.16 42.46 25,303 -0.19(-0.44%)
Nov 06, 2023 43.15 43.15 42.42 42.65 35,402 -0.49(-1.13%)
Nov 03, 2023 42.66 43.41 42.66 43.14 82,162 +1.22(+2.92%)
Nov 02, 2023 41.34 41.92 41.34 41.91 24,651 +1.08(+2.64%)
Nov 01, 2023 40.53 40.84 40.21 40.84 28,430 +0.32(+0.79%)
Oct 31, 2023 40.29 40.61 40.27 40.52 29,159 +0.19(+0.47%)
Oct 30, 2023 40.32 40.47 39.99 40.33 22,536 +0.40(+1.00%)
Oct 27, 2023 40.34 40.34 39.83 39.93 28,745 -0.34(-0.86%)
Oct 26, 2023 40.15 40.61 40.02 40.27 39,052 +0.22(+0.56%)
Oct 25, 2023 40.23 40.30 39.92 40.05 46,986 -0.51(-1.25%)
Oct 24, 2023 40.61 40.86 40.34 40.56 32,519 +0.21(+0.52%)
Oct 23, 2023 40.44 40.92 40.35 40.35 31,476 -0.34(-0.84%)
Oct 20, 2023 41.15 41.19 40.69 40.69 23,914 -0.42(-1.03%)
Oct 19, 2023 41.72 41.89 41.07 41.12 41,712 -0.68(-1.63%)
Oct 18, 2023 42.31 42.31 41.74 41.80 48,762 -0.87(-2.04%)
Oct 17, 2023 41.85 42.97 41.85 42.67 22,825 +0.55(+1.31%)
Oct 16, 2023 41.78 42.23 41.78 42.12 45,487 +0.68(+1.65%)
Oct 13, 2023 42.21 42.21 41.41 41.43 20,000 -0.56(-1.34%)
Oct 12, 2023 42.85 42.86 41.66 42.00 26,089 -0.88(-2.06%)
Oct 11, 2023 42.90 43.05 42.57 42.88 34,581 +0.02(+0.04%)
Oct 10, 2023 42.54 43.12 42.54 42.86 185,790 +0.49(+1.16%)
Oct 09, 2023 41.70 42.51 41.70 42.37 587,214 +0.32(+0.76%)
Oct 06, 2023 41.63 42.36 41.41 42.05 24,717 +0.19(+0.46%)
Oct 05, 2023 41.77 41.94 41.56 41.86 21,329 +0.04(+0.08%)
Oct 04, 2023 41.75 41.96 41.46 41.82 27,568 +0.08(+0.18%)
Oct 03, 2023 42.35 42.35 41.66 41.75 17,929 -0.83(-1.96%)
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.