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 )

48.73 -0.31 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 9.758 9.917 9.736 9.799 51,487 +0.04(+0.42%)
Jul 30, 2009 9.697 9.915 9.697 9.758 122,446 +0.17(+1.72%)
Jul 29, 2009 9.606 10.28 9.521 9.592 67,719 -0.03(-0.29%)
Jul 28, 2009 9.606 10.20 9.509 9.620 121,068 -0.09(-0.94%)
Jul 27, 2009 9.647 9.711 9.562 9.711 42,229 +0.09(+0.92%)
Jul 24, 2009 9.490 9.667 9.474 9.623 1,701 +0.03(+0.32%)
Jul 23, 2009 9.286 9.678 9.286 9.592 85,126 +0.29(+3.11%)
Jul 22, 2009 9.212 9.317 9.212 9.303 57,441 +0.10(+1.11%)
Jul 21, 2009 9.344 9.344 9.165 9.201 138,032 -0.07(-0.80%)
Jul 20, 2009 9.190 9.275 9.143 9.275 126,775 +0.15(+1.69%)
Jul 17, 2009 9.143 9.162 9.052 9.121 20,661 -0.01(-0.09%)
Jul 16, 2009 8.939 9.129 8.939 9.129 11,863 +0.19(+2.09%)
Jul 15, 2009 8.738 8.958 8.713 8.942 41,594 +0.38(+4.49%)
Jul 14, 2009 8.473 8.619 8.449 8.558 64,084 +0.14(+1.62%)
Jul 13, 2009 8.280 8.421 8.129 8.421 56,944 +0.17(+2.04%)
Jul 10, 2009 8.195 8.269 8.110 8.253 36,754 +0.02(+0.23%)
Jul 09, 2009 8.283 8.335 8.222 8.233 106,255 +0.12(+1.46%)
Jul 08, 2009 8.308 8.308 8.115 8.115 4,901 -0.18(-2.21%)
Jul 07, 2009 8.495 8.495 8.298 8.298 7,147 -0.19(-2.28%)
Jul 06, 2009 8.545 8.545 8.340 8.492 89,258 -0.13(-1.53%)
Jul 02, 2009 8.851 8.856 8.622 8.625 47,529 -0.37(-4.11%)
Jul 01, 2009 8.950 9.493 8.950 8.994 62,389 +0.17(+1.91%)
Jun 30, 2009 8.820 8.826 8.798 8.826 3,627 -0.02(-0.22%)
Jun 29, 2009 8.900 8.900 8.738 8.845 40,422 -0.01(-0.09%)
Jun 26, 2009 8.630 8.855 8.630 8.853 28,715 +0.23(+2.63%)
Jun 25, 2009 8.566 8.627 8.566 8.626 68,619 +0.24(+2.88%)
Jun 24, 2009 8.374 8.528 8.374 8.385 73,955 +0.09(+1.10%)
Jun 23, 2009 8.418 8.418 8.200 8.294 148,492 -0.12(-1.47%)
Jun 22, 2009 8.735 8.735 8.396 8.418 75,755 -0.42(-4.74%)
Jun 19, 2009 8.909 8.969 8.837 8.837 40,379 +0.07(+0.79%)
Jun 18, 2009 8.787 8.818 8.680 8.768 74,086 -0.03(-0.34%)
Jun 17, 2009 8.765 8.862 8.623 8.798 48,019 +0.02(+0.22%)
Jun 16, 2009 9.022 9.033 8.779 8.779 94,504 -0.14(-1.52%)
Jun 15, 2009 9.148 9.148 8.884 8.914 94,518 -0.37(-3.98%)
Jun 12, 2009 9.209 9.283 9.121 9.283 31,047 -0.01(-0.09%)
Jun 11, 2009 9.303 9.372 9.292 9.292 12,708 +0.03(+0.33%)
Jun 10, 2009 9.369 9.369 9.103 9.261 23,639 -0.02(-0.24%)
Jun 09, 2009 9.286 9.363 9.242 9.283 149,054 -0.00(-0.01%)
Jun 08, 2009 9.399 9.399 9.116 9.284 74,753 -0.07(-0.76%)
Jun 05, 2009 9.452 9.452 9.267 9.355 31,708 +0.02(+0.24%)
Jun 04, 2009 9.183 9.344 9.183 9.333 119,907 +0.30(+3.34%)
Jun 03, 2009 9.170 9.170 9.032 9.032 315,871 -0.26(-2.83%)
Jun 02, 2009 9.099 9.328 9.096 9.295 145,488 +0.11(+1.23%)
Jun 01, 2009 9.027 9.259 8.983 9.181 113,300 +0.43(+4.91%)
May 29, 2009 8.627 8.752 8.614 8.752 429,418 +0.21(+2.49%)
May 28, 2009 8.594 8.594 8.495 8.539 24,053 -0.02(-0.23%)
May 27, 2009 8.674 8.766 8.559 8.559 47,605 -0.16(-1.80%)
May 26, 2009 8.269 8.716 8.131 8.715 236,585 +0.45(+5.50%)
May 22, 2009 8.437 8.437 8.261 8.261 14,656 -0.00(-0.03%)
May 21, 2009 8.333 8.396 8.253 8.264 27,735 -0.22(-2.63%)
May 20, 2009 8.729 8.749 8.487 8.487 16,576 -0.12(-1.41%)
May 19, 2009 8.517 8.619 8.414 8.608 20,675 +0.07(+0.81%)
May 18, 2009 8.225 8.556 8.225 8.539 50,406 +0.45(+5.52%)
May 15, 2009 8.208 8.255 8.090 8.093 25,849 -0.18(-2.13%)
May 14, 2009 8.065 8.322 7.922 8.269 33,028 +0.24(+2.99%)
May 13, 2009 8.330 8.330 8.010 8.029 19,656 -0.50(-5.82%)
May 12, 2009 8.659 8.659 8.385 8.525 24,706 -0.17(-1.90%)
May 11, 2009 8.754 8.754 8.589 8.691 35,372 -0.20(-2.23%)
May 08, 2009 8.597 8.889 8.564 8.889 34,440 +0.44(+5.15%)
May 07, 2009 8.820 8.829 8.407 8.454 14,214 -0.26(-2.97%)
May 06, 2009 8.718 8.746 8.545 8.713 22,562 +0.05(+0.60%)
May 05, 2009 8.807 8.807 8.523 8.661 32,422 +0.11(+1.33%)
May 04, 2009 8.537 8.553 8.506 8.547 8,126 +0.20(+2.44%)
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.