Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Feb 27, 2009 5.769 5.857 5.769 5.808 0 -0.04(-0.69%)
Feb 26, 2009 5.954 5.954 5.807 5.848 21,753 -0.17(-2.90%)
Feb 25, 2009 6.056 6.056 5.844 6.023 15,955 -0.08(-1.31%)
Feb 24, 2009 5.838 6.103 5.821 6.103 41,659 +0.31(+5.43%)
Feb 23, 2009 6.089 6.151 5.788 5.788 54,934 -0.26(-4.33%)
Feb 20, 2009 6.169 6.169 5.954 6.050 34,168 -0.19(-3.09%)
Feb 19, 2009 6.436 6.436 6.243 6.243 6,138 -0.06(-0.96%)
Feb 18, 2009 6.756 6.756 6.304 6.304 9,940 -0.16(-2.51%)
Feb 17, 2009 6.654 6.654 6.409 6.466 16,750 -0.32(-4.71%)
Feb 13, 2009 6.888 6.896 6.781 6.786 62,542 -0.05(-0.69%)
Feb 12, 2009 6.720 6.833 6.615 6.833 7,194 +0.09(+1.39%)
Feb 11, 2009 6.828 6.836 6.739 6.739 4,280 -0.08(-1.21%)
Feb 10, 2009 7.142 7.147 6.808 6.822 34,654 -0.31(-4.29%)
Feb 09, 2009 7.158 7.194 7.128 7.128 19,707 -0.04(-0.62%)
Feb 06, 2009 7.098 7.172 7.098 7.172 3,011 +0.24(+3.46%)
Feb 05, 2009 6.750 6.932 6.750 6.932 3,573 +0.14(+2.11%)
Feb 04, 2009 6.905 6.979 6.789 6.789 21,002 -0.04(-0.61%)
Feb 03, 2009 6.817 6.833 6.817 6.830 10,938 -0.04(-0.60%)
Feb 02, 2009 6.704 6.872 6.614 6.872 10,579 +0.18(+2.63%)
Jan 30, 2009 6.863 6.863 6.695 6.695 0 -0.26(-3.80%)
Jan 29, 2009 7.263 7.263 6.960 6.960 4,353 -0.34(-4.68%)
Jan 28, 2009 7.258 7.302 7.258 7.302 1,589 +0.28(+3.96%)
Jan 27, 2009 7.070 7.070 6.982 7.024 3,878 +0.05(+0.65%)
Jan 26, 2009 6.891 7.083 6.891 6.978 14,740 +0.19(+2.77%)
Jan 23, 2009 6.792 6.847 6.783 6.790 7,459 -0.05(-0.79%)
Jan 22, 2009 6.888 6.938 6.770 6.844 15,019 +0.17(+2.52%)
Jan 21, 2009 6.712 6.712 6.637 6.676 5,079 +0.05(+0.71%)
Jan 20, 2009 7.164 7.164 6.629 6.629 41,735 -0.61(-8.45%)
Jan 16, 2009 7.351 7.608 7.006 7.241 13,949 +0.10(+1.47%)
Jan 15, 2009 7.109 7.136 6.811 7.136 19,942 -0.20(-2.67%)
Jan 14, 2009 7.332 7.332 7.332 7.332 362 -0.17(-2.28%)
Jan 13, 2009 7.539 7.539 7.408 7.503 6,755 -0.09(-1.13%)
Jan 12, 2009 7.707 7.707 7.568 7.588 3,776 -0.24(-3.10%)
Jan 09, 2009 7.831 7.892 7.774 7.831 30,380 -0.19(-2.37%)
Jan 08, 2009 7.949 8.021 7.891 8.021 6,566 +0.07(+0.83%)
Jan 07, 2009 8.181 8.181 7.900 7.955 18,683 -0.40(-4.82%)
Jan 06, 2009 8.199 8.357 8.199 8.357 15,792 +0.36(+4.55%)
Jan 05, 2009 7.914 8.115 7.839 7.993 24,437 +0.01(+0.17%)
Jan 02, 2009 8.228 8.228 7.704 7.980 0 +0.25(+3.25%)
Jan 01, 2009 7.373 7.812 7.373 7.729 0 +0.00(+0.00%)
Dec 31, 2008 7.373 7.812 7.373 7.729 34,904 +0.47(+6.51%)
Dec 30, 2008 7.227 7.310 7.213 7.257 59,893 +0.14(+1.92%)
Dec 29, 2008 7.304 7.304 7.015 7.120 30,638 -0.13(-1.84%)
Dec 26, 2008 7.194 7.253 7.158 7.253 37,121 +0.04(+0.51%)
Dec 24, 2008 7.390 7.390 7.092 7.216 27,336 +0.02(+0.23%)
Dec 23, 2008 7.398 7.398 7.140 7.200 18,611 +0.03(+0.42%)
Dec 22, 2008 7.530 7.530 7.048 7.169 10,430 -0.35(-4.66%)
Dec 19, 2008 7.530 7.759 7.519 7.519 37,139 +0.18(+2.48%)
Dec 18, 2008 7.550 7.668 7.337 7.337 18,001 -0.15(-2.06%)
Dec 17, 2008 7.437 7.654 7.354 7.492 30,075 -0.01(-0.11%)
Dec 16, 2008 7.100 8.076 7.100 7.500 88,079 +0.53(+7.54%)
Dec 15, 2008 7.299 7.302 6.974 6.974 121,550 -0.26(-3.55%)
Dec 12, 2008 6.965 7.941 6.965 7.230 75,007 +0.21(+3.06%)
Dec 11, 2008 7.310 7.401 7.013 7.015 100,011 -0.26(-3.60%)
Dec 10, 2008 7.450 7.489 7.277 7.277 9,117 -0.00(-0.02%)
Dec 09, 2008 7.384 7.646 7.175 7.278 34,784 -0.21(-2.74%)
Dec 08, 2008 7.304 7.558 7.304 7.484 63,931 +0.36(+5.07%)
Dec 05, 2008 6.759 7.249 6.668 7.122 28,261 +0.30(+4.36%)
Dec 04, 2008 7.136 7.136 6.825 6.825 6,602 -0.02(-0.36%)
Dec 03, 2008 6.794 6.974 6.794 6.850 9,886 +0.09(+1.39%)
Dec 02, 2008 6.618 6.760 6.466 6.756 72,439 +0.03(+0.49%)
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.