Skip to main content

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

50.12 +0.46 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 45.69 46.13 45.68 45.68 17,223 -0.14(-0.30%)
Feb 27, 2023 45.89 46.30 45.62 45.82 22,298 +0.22(+0.48%)
Feb 24, 2023 45.38 45.70 45.20 45.60 36,471 -0.60(-1.30%)
Feb 23, 2023 46.12 46.21 45.57 46.21 40,628 +0.44(+0.97%)
Feb 22, 2023 45.86 46.28 45.54 45.76 110,504 -0.04(-0.09%)
Feb 21, 2023 46.63 46.75 45.65 45.80 124,044 -1.38(-2.93%)
Feb 17, 2023 47.01 47.20 46.66 47.18 282,448 +0.10(+0.21%)
Feb 16, 2023 46.89 47.56 46.73 47.08 122,678 -0.46(-0.98%)
Feb 15, 2023 46.56 47.58 46.40 47.55 51,685 +0.51(+1.09%)
Feb 14, 2023 46.90 47.23 46.43 47.03 357,395 -0.02(-0.04%)
Feb 13, 2023 46.49 47.06 46.29 47.05 20,975 +0.53(+1.15%)
Feb 10, 2023 46.35 46.57 46.02 46.52 309,144 +0.20(+0.43%)
Feb 09, 2023 47.42 47.55 46.32 46.32 101,556 -0.85(-1.80%)
Feb 08, 2023 47.63 47.63 46.97 47.17 75,818 -0.61(-1.28%)
Feb 07, 2023 47.29 47.84 47.02 47.78 19,486 +0.37(+0.77%)
Feb 06, 2023 47.90 47.90 47.33 47.42 30,261 -0.85(-1.76%)
Feb 03, 2023 47.90 48.78 47.90 48.27 71,069 -0.20(-0.41%)
Feb 02, 2023 47.91 48.87 47.91 48.47 53,645 +0.98(+2.06%)
Feb 01, 2023 46.72 47.87 46.36 47.49 63,104 +0.63(+1.35%)
Jan 31, 2023 45.62 46.86 45.62 46.86 29,676 +1.31(+2.88%)
Jan 30, 2023 45.75 46.11 45.54 45.54 91,265 -0.53(-1.16%)
Jan 27, 2023 45.81 46.35 45.76 46.08 34,355 +0.12(+0.26%)
Jan 26, 2023 45.96 45.96 45.42 45.96 45,872 +0.36(+0.78%)
Jan 25, 2023 45.06 45.69 44.82 45.60 33,310 +0.20(+0.44%)
Jan 24, 2023 45.53 45.67 45.23 45.40 31,075 -0.24(-0.52%)
Jan 23, 2023 45.26 45.88 45.26 45.64 34,389 +0.56(+1.25%)
Jan 20, 2023 44.57 45.13 44.30 45.08 34,088 +0.71(+1.60%)
Jan 19, 2023 44.27 44.50 43.94 44.37 47,548 -0.25(-0.55%)
Jan 18, 2023 45.50 45.74 44.54 44.62 45,146 -0.65(-1.44%)
Jan 17, 2023 45.45 45.45 45.18 45.27 31,273 -0.26(-0.56%)
Jan 13, 2023 44.86 45.54 44.86 45.52 20,598 +0.27(+0.59%)
Jan 12, 2023 44.91 45.32 44.56 45.26 55,820 +0.60(+1.35%)
Jan 11, 2023 44.30 44.66 44.26 44.66 107,885 +0.47(+1.07%)
Jan 10, 2023 43.48 44.18 43.34 44.18 27,651 +0.79(+1.82%)
Jan 09, 2023 43.68 43.85 43.35 43.39 26,453 +0.11(+0.25%)
Jan 06, 2023 42.68 43.39 42.52 43.28 60,592 +0.99(+2.33%)
Jan 05, 2023 42.37 42.48 42.01 42.30 41,955 -0.45(-1.06%)
Jan 04, 2023 42.28 42.93 42.28 42.75 49,720 +0.67(+1.59%)
Jan 03, 2023 42.32 42.41 41.78 42.08 25,226 +0.05(+0.12%)
Dec 30, 2022 41.75 42.05 41.71 42.03 49,084 -0.12(-0.28%)
Dec 29, 2022 41.41 42.15 41.31 42.15 129,695 +1.10(+2.67%)
Dec 28, 2022 41.77 41.99 41.05 41.05 57,456 -0.73(-1.75%)
Dec 27, 2022 42.04 42.04 41.58 41.78 67,204 -0.14(-0.33%)
Dec 23, 2022 41.65 42.02 41.50 41.92 25,873 +0.25(+0.60%)
Dec 22, 2022 41.88 41.88 40.96 41.67 94,872 -0.54(-1.28%)
Dec 21, 2022 41.85 42.32 41.82 42.21 36,109 +0.88(+2.14%)
Dec 20, 2022 41.25 41.64 41.25 41.33 55,749 -0.04(-0.09%)
Dec 19, 2022 41.93 41.98 41.28 41.37 32,566 -0.64(-1.52%)
Dec 16, 2022 41.73 42.04 41.57 42.01 21,158 -0.27(-0.63%)
Dec 15, 2022 42.65 42.67 42.08 42.27 41,755 -0.91(-2.12%)
Dec 14, 2022 43.59 43.79 42.94 43.19 74,799 -0.34(-0.79%)
Dec 13, 2022 44.48 44.75 43.43 43.53 26,594 +0.14(+0.32%)
Dec 12, 2022 43.10 43.48 42.87 43.39 21,697 +0.32(+0.75%)
Dec 09, 2022 43.29 43.45 43.01 43.07 56,319 -0.42(-0.97%)
Dec 08, 2022 43.53 43.88 43.33 43.49 44,844 +0.23(+0.52%)
Dec 07, 2022 43.42 43.80 43.26 43.26 191,274 -0.39(-0.90%)
Dec 06, 2022 43.85 43.92 43.34 43.66 46,794 -0.29(-0.67%)
Dec 05, 2022 44.84 44.84 43.75 43.95 33,309 -1.07(-2.38%)
Dec 02, 2022 44.36 45.18 44.36 45.02 634,481 +0.12(+0.26%)
Dec 01, 2022 45.15 45.23 44.75 44.90 53,780 -0.15(-0.33%)
Nov 30, 2022 44.08 45.06 43.59 45.05 123,137 +1.08(+2.46%)
Nov 29, 2022 43.83 44.21 43.83 43.97 33,628 +0.08(+0.18%)
Nov 28, 2022 44.32 44.40 43.69 43.89 53,027 -0.76(-1.69%)
Nov 25, 2022 44.70 44.78 44.65 44.65 7,637 +0.20(+0.44%)
Nov 23, 2022 44.37 44.60 44.22 44.45 33,571 +0.03(+0.07%)
Nov 22, 2022 44.26 44.53 44.14 44.42 38,257 +0.48(+1.10%)
Nov 21, 2022 43.80 44.01 43.76 43.94 47,708 -0.08(-0.18%)
Nov 18, 2022 44.22 44.39 43.85 44.02 37,191 +0.16(+0.36%)
Nov 17, 2022 43.37 43.87 43.23 43.86 137,519 -0.08(-0.18%)
Nov 16, 2022 44.44 44.44 43.87 43.94 26,746 -0.74(-1.65%)
Nov 15, 2022 44.57 45.02 44.42 44.68 35,821 +0.55(+1.25%)
Nov 14, 2022 44.39 44.75 44.06 44.13 105,574 -0.40(-0.90%)
Nov 11, 2022 44.52 44.92 44.46 44.53 21,086 +0.16(+0.35%)
Nov 10, 2022 43.52 44.40 43.42 44.37 30,460 +2.19(+5.19%)
Nov 09, 2022 42.82 43.01 42.10 42.18 31,331 -0.99(-2.30%)
Nov 08, 2022 43.35 43.55 42.95 43.18 56,275 +0.03(+0.07%)
Nov 07, 2022 43.00 43.24 42.78 43.15 45,198 +0.39(+0.92%)
Nov 04, 2022 42.62 42.86 42.08 42.75 27,783 +0.67(+1.59%)
Nov 03, 2022 41.73 42.32 41.59 42.09 70,248 -0.33(-0.79%)
Nov 02, 2022 43.43 42.37 42.42 53,345 -1.16(-2.66%)
Nov 01, 2022 43.82 43.82 43.35 43.58 36,426 +0.16(+0.36%)
Oct 31, 2022 43.30 43.54 43.17 43.42 70,725 +0.06(+0.14%)
Oct 28, 2022 42.49 43.44 42.49 43.36 278,411 +0.95(+2.25%)
Oct 27, 2022 42.72 43.09 42.37 42.41 36,768 +0.02(+0.05%)
Oct 26, 2022 42.36 42.92 42.36 42.39 111,927 +0.14(+0.33%)
Oct 25, 2022 41.39 42.41 41.39 42.25 63,801 +0.86(+2.09%)
Oct 24, 2022 41.14 41.43 40.96 41.39 24,013 +0.40(+0.98%)
Oct 21, 2022 40.19 41.11 40.17 40.99 33,191 +0.89(+2.23%)
Oct 20, 2022 40.60 41.10 39.98 40.09 40,367 -0.55(-1.35%)
Oct 19, 2022 40.91 41.00 40.24 40.64 34,457 -0.52(-1.26%)
Oct 18, 2022 41.62 41.62 40.87 41.16 273,166 +0.39(+0.96%)
Oct 17, 2022 40.45 40.82 40.45 40.77 50,059 +0.94(+2.37%)
Oct 14, 2022 40.96 40.96 39.76 39.83 183,171 -0.82(-2.02%)
Oct 13, 2022 38.85 40.71 38.66 40.65 233,135 +1.03(+2.59%)
Oct 12, 2022 39.56 39.85 39.34 39.62 573,716 +0.05(+0.12%)
Oct 11, 2022 39.38 40.09 39.29 39.57 37,730 -0.02(-0.05%)
Oct 10, 2022 39.62 39.74 39.34 39.59 22,210 +0.14(+0.35%)
Oct 07, 2022 40.07 40.07 39.36 39.45 70,375 -1.02(-2.52%)
Oct 06, 2022 40.48 40.81 40.36 40.48 13,474 -0.18(-0.43%)
Oct 05, 2022 40.43 40.79 40.08 40.65 43,670 -0.25(-0.60%)
Oct 04, 2022 40.12 40.94 40.12 40.90 69,527 +1.44(+3.66%)
Oct 03, 2022 38.97 39.63 38.87 39.45 52,771 +0.98(+2.55%)
Sep 30, 2022 38.67 39.31 38.40 38.47 39,172 -0.27(-0.71%)
Sep 29, 2022 39.19 39.19 38.37 38.75 47,755 -0.80(-2.01%)
Sep 28, 2022 38.82 39.80 38.77 39.54 52,895 +1.00(+2.60%)
Sep 27, 2022 38.96 39.27 38.31 38.54 301,971 -0.02(-0.05%)
Sep 26, 2022 38.92 39.58 38.56 38.56 84,009 -0.52(-1.33%)
Sep 23, 2022 39.49 39.49 38.62 39.08 178,683 -0.86(-2.16%)
Sep 22, 2022 40.75 40.75 39.89 39.94 66,038 -0.89(-2.18%)
Sep 21, 2022 41.48 41.71 40.82 40.83 77,820 -0.38(-0.93%)
Sep 20, 2022 41.27 41.34 40.99 41.21 17,427 -0.62(-1.47%)
Sep 19, 2022 40.95 41.87 40.95 41.83 15,755 +0.53(+1.28%)
Sep 16, 2022 41.19 41.33 40.91 41.30 19,653 -0.43(-1.03%)
Sep 15, 2022 41.67 42.20 41.58 41.73 23,304 -0.13(-0.30%)
Sep 14, 2022 41.94 41.96 41.51 41.86 27,141 -0.04(-0.09%)
Sep 13, 2022 42.56 42.72 41.77 41.90 38,177 -1.55(-3.56%)
Sep 12, 2022 43.24 43.57 43.21 43.44 11,494 +0.47(+1.09%)
Sep 09, 2022 42.51 43.00 42.51 42.97 23,770 +0.85(+2.02%)
Sep 08, 2022 41.70 42.14 41.54 42.12 53,511 +0.09(+0.21%)
Sep 07, 2022 41.34 42.05 41.34 42.03 22,989 +0.59(+1.42%)
Sep 06, 2022 42.13 42.13 41.28 41.45 29,630 -0.58(-1.37%)
Sep 02, 2022 42.74 42.78 41.89 42.03 51,842 -0.24(-0.58%)
Sep 01, 2022 42.36 42.36 41.95 42.27 68,485 -0.40(-0.94%)
Aug 31, 2022 43.24 43.24 42.63 42.67 98,629 -0.47(-1.09%)
Aug 30, 2022 43.79 43.79 43.00 43.14 24,520 -0.62(-1.41%)
Aug 29, 2022 43.82 44.06 43.68 43.76 15,770 -0.40(-0.91%)
Aug 26, 2022 45.37 45.37 44.13 44.16 18,920 -1.24(-2.74%)
Aug 25, 2022 44.91 45.46 44.91 45.40 69,877 +0.70(+1.58%)
Aug 24, 2022 44.68 44.87 44.63 44.70 17,480 -0.02(-0.04%)
Aug 23, 2022 45.11 45.14 44.70 44.72 18,086 -0.02(-0.04%)
Aug 22, 2022 45.09 45.09 44.67 44.73 24,077 -0.94(-2.06%)
Aug 19, 2022 45.98 45.98 45.51 45.67 29,064 -0.73(-1.58%)
Aug 18, 2022 46.16 46.44 45.95 46.41 22,139 +0.38(+0.83%)
Aug 17, 2022 46.21 46.33 45.75 46.03 11,214 -0.66(-1.40%)
Aug 16, 2022 46.20 46.86 46.20 46.68 31,329 +0.35(+0.76%)
Aug 15, 2022 45.81 46.34 45.80 46.33 23,183 +0.18(+0.38%)
Aug 12, 2022 45.52 46.19 45.52 46.15 23,302 +0.78(+1.72%)
Aug 11, 2022 45.40 45.79 45.33 45.37 1,166,232 +0.31(+0.69%)
Aug 10, 2022 44.82 45.12 44.76 45.06 18,839 +0.95(+2.15%)
Aug 09, 2022 44.58 44.58 43.93 44.11 20,139 -0.58(-1.29%)
Aug 08, 2022 44.57 45.06 44.57 44.69 20,078 +0.36(+0.82%)
Aug 05, 2022 43.98 44.38 43.85 44.32 14,154 -0.04(-0.09%)
Aug 04, 2022 44.58 44.58 44.31 44.36 18,805 -0.21(-0.46%)
Aug 03, 2022 44.34 44.68 44.10 44.57 15,807 +0.54(+1.22%)
Aug 02, 2022 44.28 44.46 44.00 44.03 17,744 -0.40(-0.90%)
Aug 01, 2022 43.94 44.64 43.68 44.43 54,138 +0.19(+0.42%)
Jul 29, 2022 43.89 44.33 43.85 44.25 25,949 +0.35(+0.80%)
Jul 28, 2022 43.57 43.98 43.17 43.89 28,339 +0.37(+0.85%)
Jul 27, 2022 42.87 43.65 42.82 43.52 31,689 +0.87(+2.04%)
Jul 26, 2022 42.52 42.75 42.52 42.65 504,727 -0.15(-0.34%)
Jul 25, 2022 42.54 42.90 42.50 42.80 235,864 +0.30(+0.71%)
Jul 22, 2022 42.98 42.98 42.22 42.49 74,840 -0.31(-0.73%)
Jul 21, 2022 42.50 42.84 42.29 42.81 128,469 +0.07(+0.16%)
Jul 20, 2022 42.19 42.84 42.15 42.74 191,025 +0.50(+1.18%)
Jul 19, 2022 41.41 42.28 41.41 42.24 83,842 +1.33(+3.25%)
Jul 18, 2022 41.25 41.59 40.81 40.91 45,531 -0.01(-0.02%)
Jul 15, 2022 40.54 40.98 40.23 40.92 19,666 +0.82(+2.05%)
Jul 14, 2022 39.88 40.16 39.60 40.10 101,168 -0.48(-1.18%)
Jul 13, 2022 40.08 40.67 40.08 40.58 26,924 -0.08(-0.19%)
Jul 12, 2022 40.50 41.01 40.45 40.66 11,554 +0.11(+0.27%)
Jul 11, 2022 40.83 40.83 40.51 40.55 21,024 -0.49(-1.19%)
Jul 08, 2022 41.11 41.30 40.75 41.04 41,799 -0.11(-0.26%)
Jul 07, 2022 40.71 41.19 40.71 41.14 131,689 +0.80(+1.99%)
Jul 06, 2022 40.85 40.88 40.02 40.34 37,048 -0.51(-1.24%)
Jul 05, 2022 40.21 40.86 39.77 40.85 32,089 +0.10(+0.24%)
Jul 01, 2022 40.21 40.83 39.84 40.75 40,921 +0.53(+1.31%)
Jun 30, 2022 39.92 40.50 39.61 40.23 32,689 -0.23(-0.56%)
Jun 29, 2022 41.04 41.04 40.14 40.45 33,523 -0.51(-1.24%)
Jun 28, 2022 41.87 42.10 40.95 40.96 21,443 -0.61(-1.46%)
Jun 27, 2022 41.51 41.83 41.29 41.57 30,667 +0.28(+0.69%)
Jun 24, 2022 40.51 41.35 40.51 41.28 47,600 +1.08(+2.69%)
Jun 23, 2022 40.17 40.28 39.67 40.20 41,691 +0.20(+0.49%)
Jun 22, 2022 39.66 40.27 39.66 40.01 60,058 -0.17(-0.41%)
Jun 21, 2022 40.22 40.61 39.91 40.17 112,663 +0.54(+1.35%)
Jun 17, 2022 39.55 40.09 39.30 39.63 277,114 +0.26(+0.67%)
Jun 16, 2022 40.45 40.45 39.19 39.37 94,349 -1.98(-4.79%)
Jun 15, 2022 41.16 41.70 41.09 41.35 40,992 +0.53(+1.29%)
Jun 14, 2022 41.07 41.20 40.52 40.83 58,476 -0.03(-0.07%)
Jun 13, 2022 41.77 41.81 40.74 40.85 34,667 -1.86(-4.36%)
Jun 10, 2022 43.27 43.37 42.58 42.72 393,071 -1.11(-2.54%)
Jun 09, 2022 44.30 44.41 43.80 43.83 30,353 -0.73(-1.64%)
Jun 08, 2022 44.98 44.99 44.41 44.56 27,117 -0.59(-1.32%)
Jun 07, 2022 44.31 45.17 44.31 45.16 21,484 +0.44(+0.98%)
Jun 06, 2022 44.87 44.90 44.60 44.72 51,290 +0.27(+0.61%)
Jun 03, 2022 44.58 44.65 44.23 44.44 65,746 -0.48(-1.06%)
Jun 02, 2022 44.06 44.93 44.06 44.92 27,318 +0.81(+1.84%)
Jun 01, 2022 44.39 44.39 43.56 44.11 24,242 -0.07(-0.15%)
May 31, 2022 44.22 44.41 43.98 44.18 12,303 -0.36(-0.81%)
May 27, 2022 44.00 44.54 43.88 44.54 23,094 +0.84(+1.92%)
May 26, 2022 43.25 43.95 43.20 43.70 24,220 +0.86(+2.00%)
May 25, 2022 41.74 43.06 41.74 42.84 46,293 +0.95(+2.26%)
May 24, 2022 42.07 42.19 41.22 41.90 29,119 -0.58(-1.36%)
May 23, 2022 42.51 42.76 42.05 42.47 103,749 +0.42(+1.00%)
May 20, 2022 42.68 42.68 41.23 42.05 72,839 -0.21(-0.51%)
May 19, 2022 42.05 42.78 42.05 42.27 31,988 -0.13(-0.30%)
May 18, 2022 43.23 43.40 42.19 42.40 501,126 -1.38(-3.14%)
May 17, 2022 43.12 43.79 43.05 43.77 21,834 +1.33(+3.13%)
May 16, 2022 42.46 42.82 42.30 42.44 23,517 -0.14(-0.32%)
May 13, 2022 42.09 42.88 42.07 42.58 1,296,943 +0.95(+2.27%)
May 12, 2022 40.83 41.81 40.80 41.63 69,345 +0.47(+1.14%)
May 11, 2022 41.83 42.61 41.10 41.17 53,490 -0.75(-1.79%)
May 10, 2022 42.75 42.88 41.18 41.92 105,350 -0.30(-0.72%)
May 09, 2022 42.62 42.93 42.10 42.22 63,341 -0.95(-2.19%)
May 06, 2022 43.56 43.67 42.76 43.17 36,489 -0.52(-1.18%)
May 05, 2022 44.73 44.73 43.26 43.68 38,950 -1.43(-3.18%)
May 04, 2022 44.16 45.16 43.68 45.12 61,761 +1.06(+2.41%)
May 03, 2022 43.73 44.34 43.54 44.05 202,149 +0.36(+0.83%)
May 02, 2022 43.23 43.88 42.86 43.69 56,009 +0.43(+0.99%)
Apr 29, 2022 44.13 44.47 43.21 43.26 32,407 -1.13(-2.55%)
Apr 28, 2022 43.97 44.54 43.28 44.40 29,076 +0.83(+1.90%)
Apr 27, 2022 43.79 44.09 43.44 43.57 283,321 -0.20(-0.47%)
Apr 26, 2022 44.81 44.81 43.77 43.77 37,612 -1.29(-2.86%)
Apr 25, 2022 44.61 45.14 44.03 45.06 32,094 +0.13(+0.28%)
Apr 22, 2022 45.82 45.88 44.87 44.93 120,856 -1.19(-2.58%)
Apr 21, 2022 47.25 47.25 45.95 46.12 133,890 -0.73(-1.56%)
Apr 20, 2022 46.87 47.14 46.79 46.85 44,193 +0.26(+0.57%)
Apr 19, 2022 45.67 46.69 45.62 46.59 55,015 +0.99(+2.16%)
Apr 18, 2022 45.63 45.83 45.42 45.61 42,375 -0.13(-0.28%)
Apr 14, 2022 46.10 46.18 45.68 45.73 21,638 -0.24(-0.53%)
Apr 13, 2022 45.26 46.04 45.17 45.98 45,531 +0.79(+1.75%)
Apr 12, 2022 45.39 45.92 45.04 45.19 161,808 +0.19(+0.41%)
Apr 11, 2022 44.93 45.61 44.93 45.00 22,732 -0.14(-0.30%)
Apr 08, 2022 45.19 45.61 45.06 45.14 23,888 -0.11(-0.24%)
Apr 07, 2022 45.34 45.44 44.72 45.24 33,880 -0.10(-0.22%)
Apr 06, 2022 45.70 45.70 45.18 45.34 1,081,041 -0.76(-1.65%)
Apr 05, 2022 47.07 47.21 46.07 46.10 57,366 -0.93(-1.97%)
Apr 04, 2022 47.14 47.16 46.72 47.03 22,677 -0.02(-0.04%)
Apr 01, 2022 46.95 47.20 46.64 47.05 17,470 +0.26(+0.56%)
Mar 31, 2022 47.18 47.45 46.79 46.79 65,176 -0.58(-1.22%)
Mar 30, 2022 48.04 48.27 47.18 47.36 238,113 -0.90(-1.86%)
Mar 29, 2022 47.70 48.31 47.70 48.26 52,925 +1.06(+2.25%)
Mar 28, 2022 47.23 47.23 46.78 47.20 21,002 -0.19(-0.39%)
Mar 25, 2022 47.22 47.49 47.15 47.38 79,196 +0.18(+0.37%)
Mar 24, 2022 47.02 47.23 46.74 47.20 67,722 +0.31(+0.67%)
Mar 23, 2022 47.51 47.54 46.88 46.89 20,951 -0.88(-1.84%)
Mar 22, 2022 47.74 48.20 47.51 47.77 18,694 +0.30(+0.64%)
Mar 21, 2022 47.85 48.16 47.29 47.47 17,948 -0.45(-0.94%)
Mar 18, 2022 47.31 47.92 47.26 47.92 92,987 +0.29(+0.61%)
Mar 17, 2022 47.00 47.63 46.97 47.62 125,336 +0.46(+0.97%)
Mar 16, 2022 46.39 47.17 46.39 47.17 32,994 +1.22(+2.65%)
Mar 15, 2022 45.53 45.98 45.46 45.95 548,850 +0.52(+1.14%)
Mar 14, 2022 45.94 46.13 45.31 45.43 32,027 -0.40(-0.87%)
Mar 11, 2022 46.68 46.68 45.78 45.83 39,513 -0.52(-1.12%)
Mar 10, 2022 45.81 46.39 45.69 46.35 219,643 -0.05(-0.11%)
Mar 09, 2022 46.25 46.62 46.16 46.40 40,298 +0.97(+2.13%)
Mar 08, 2022 45.55 46.34 45.30 45.43 33,558 +0.06(+0.13%)
Mar 07, 2022 46.54 46.64 45.34 45.37 68,753 -1.25(-2.69%)
Mar 04, 2022 46.92 46.93 46.31 46.63 23,349 -0.77(-1.63%)
Mar 03, 2022 47.86 47.86 47.05 47.40 25,633 -0.27(-0.57%)
Mar 02, 2022 46.69 47.93 46.69 47.67 740,710 +1.37(+2.95%)
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.