Skip to main content

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

49.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.00 21.25 21.00 21.05 13,661 +0.06(+0.28%)
Feb 26, 2016 20.92 21.09 20.90 20.99 45,961 +0.20(+0.98%)
Feb 25, 2016 20.68 20.81 20.58 20.79 22,921 +0.15(+0.71%)
Feb 24, 2016 20.24 20.71 20.13 20.64 190,927 +0.11(+0.52%)
Feb 23, 2016 20.59 20.66 20.49 20.53 22,683 -0.11(-0.55%)
Feb 22, 2016 20.63 20.76 20.63 20.65 17,483 +0.24(+1.20%)
Feb 19, 2016 20.37 20.46 20.27 20.40 28,521 -0.07(-0.36%)
Feb 18, 2016 20.57 20.57 20.35 20.48 29,115 -0.01(-0.04%)
Feb 17, 2016 20.32 20.65 20.32 20.49 32,218 +0.25(+1.25%)
Feb 16, 2016 19.95 20.24 19.84 20.23 54,691 +0.52(+2.63%)
Feb 12, 2016 19.56 19.71 19.71 19.71 47,642 +0.31(+1.61%)
Feb 11, 2016 19.33 19.46 19.15 19.40 124,396 -0.21(-1.08%)
Feb 10, 2016 19.84 20.06 19.61 19.61 45,370 -0.10(-0.50%)
Feb 09, 2016 19.65 19.89 19.56 19.71 80,703 -0.16(-0.83%)
Feb 08, 2016 19.84 19.93 19.57 19.87 51,396 -0.13(-0.63%)
Feb 05, 2016 20.37 20.37 20.00 20.00 50,188 -0.49(-2.39%)
Feb 04, 2016 20.22 20.75 20.22 20.49 317,011 +0.19(+0.95%)
Feb 03, 2016 20.37 20.37 20.00 20.29 69,594 +0.06(+0.29%)
Feb 02, 2016 20.43 20.43 20.19 20.24 34,292 -0.44(-2.11%)
Feb 01, 2016 20.63 20.80 20.44 20.67 76,260 -0.13(-0.60%)
Jan 29, 2016 20.17 20.80 20.17 20.80 147,459 +0.76(+3.78%)
Jan 28, 2016 20.16 20.26 20.04 20.04 21,593 +0.07(+0.35%)
Jan 27, 2016 20.21 20.37 19.95 19.97 47,514 -0.31(-1.53%)
Jan 26, 2016 19.81 20.28 19.81 20.28 207,454 +0.61(+3.12%)
Jan 25, 2016 20.02 20.02 19.65 19.67 90,412 -0.50(-2.46%)
Jan 22, 2016 20.07 20.27 20.01 20.16 77,777 +0.35(+1.75%)
Jan 21, 2016 19.65 20.04 19.53 19.81 222,669 +0.18(+0.90%)
Jan 20, 2016 19.20 19.85 18.91 19.64 421,773 +0.17(+0.87%)
Jan 19, 2016 20.04 20.04 19.25 19.47 92,298 -0.36(-1.83%)
Jan 15, 2016 19.61 19.83 19.83 19.83 58,042 -0.32(-1.61%)
Jan 14, 2016 19.99 20.38 19.70 20.16 96,347 +0.27(+1.36%)
Jan 13, 2016 20.65 20.75 19.85 19.89 38,271 -0.69(-3.35%)
Jan 12, 2016 20.76 20.91 20.25 20.58 68,145 -0.01(-0.06%)
Jan 11, 2016 20.63 20.78 20.47 20.59 58,364 -0.10(-0.48%)
Jan 08, 2016 21.10 21.23 20.68 20.69 54,972 -0.42(-1.99%)
Jan 07, 2016 21.32 21.47 21.09 21.11 131,861 -0.60(-2.74%)
Jan 06, 2016 21.78 21.96 21.62 21.70 80,894 -0.36(-1.65%)
Jan 05, 2016 22.18 22.18 21.99 22.07 49,990 -0.08(-0.36%)
Jan 04, 2016 22.11 22.15 21.84 22.15 36,640 -0.45(-1.97%)
Dec 31, 2015 22.62 22.59 22.59 22.59 165,740 -0.20(-0.86%)
Dec 30, 2015 23.02 23.06 22.79 22.79 169,944 -0.27(-1.17%)
Dec 29, 2015 22.96 23.08 22.80 23.06 214,057 +0.21(+0.91%)
Dec 28, 2015 22.96 22.96 22.66 22.85 51,305 -0.32(-1.40%)
Dec 24, 2015 23.14 23.17 23.17 23.17 19,123 +0.12(+0.52%)
Dec 23, 2015 22.78 23.09 22.78 23.05 71,114 +0.41(+1.79%)
Dec 22, 2015 22.32 22.68 22.28 22.65 67,262 +0.29(+1.29%)
Dec 21, 2015 22.29 22.36 22.21 22.36 51,007 +0.15(+0.66%)
Dec 18, 2015 22.50 22.50 22.19 22.21 55,637 -0.34(-1.49%)
Dec 17, 2015 22.93 22.93 22.55 22.55 102,310 -0.28(-1.21%)
Dec 16, 2015 22.68 22.83 22.55 22.83 45,803 +0.23(+1.04%)
Dec 15, 2015 22.40 22.65 22.40 22.59 86,242 +0.28(+1.24%)
Dec 14, 2015 22.48 22.49 22.18 22.32 66,360 -0.18(-0.78%)
Dec 11, 2015 22.74 22.75 22.42 22.49 64,655 -0.49(-2.13%)
Dec 10, 2015 22.91 23.07 22.86 22.98 43,013 +0.05(+0.21%)
Dec 09, 2015 23.07 23.24 22.83 22.93 48,250 -0.16(-0.71%)
Dec 08, 2015 23.07 23.23 23.07 23.10 25,021 -0.16(-0.70%)
Dec 07, 2015 23.68 23.68 23.20 23.26 37,854 -0.48(-2.02%)
Dec 04, 2015 23.62 23.74 23.47 23.74 45,770 +0.17(+0.72%)
Dec 03, 2015 23.94 24.06 23.51 23.57 26,133 -0.36(-1.52%)
Dec 02, 2015 24.17 24.18 23.92 23.93 13,769 -0.22(-0.91%)
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.