Skip to main content

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

48.12 +0.64 (+1.35%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 47.34 48.50 46.98 48.12 62,276 +0.64(+1.35%)
Jan 31, 2023 46.23 47.48 46.23 47.48 29,287 +1.33(+2.88%)
Jan 30, 2023 46.36 46.72 46.15 46.15 90,067 -0.54(-1.16%)
Jan 27, 2023 46.42 46.97 46.37 46.69 33,904 +0.12(+0.26%)
Jan 26, 2023 46.57 46.57 46.02 46.57 45,270 +0.36(+0.78%)
Jan 25, 2023 45.66 46.30 45.42 46.21 32,873 +0.20(+0.44%)
Jan 24, 2023 46.14 46.28 45.83 46.01 30,667 -0.24(-0.52%)
Jan 23, 2023 45.86 46.49 45.86 46.25 33,938 +0.57(+1.25%)
Jan 20, 2023 45.16 45.73 44.89 45.68 33,641 +0.72(+1.60%)
Jan 19, 2023 44.86 45.09 44.52 44.96 46,924 -0.25(-0.55%)
Jan 18, 2023 46.11 46.35 45.13 45.21 44,554 -0.66(-1.44%)
Jan 17, 2023 46.05 46.05 45.78 45.87 30,863 -0.26(-0.56%)
Jan 13, 2023 45.46 46.15 45.46 46.13 20,328 +0.27(+0.59%)
Jan 12, 2023 45.51 45.92 45.16 45.86 55,087 +0.61(+1.35%)
Jan 11, 2023 44.89 45.25 44.85 45.25 106,469 +0.48(+1.07%)
Jan 10, 2023 44.06 44.77 43.92 44.77 27,288 +0.80(+1.82%)
Jan 09, 2023 44.26 44.44 43.93 43.97 26,106 +0.11(+0.25%)
Jan 06, 2023 43.25 43.97 43.09 43.86 59,797 +1.00(+2.33%)
Jan 05, 2023 42.93 43.04 42.57 42.86 41,404 -0.46(-1.06%)
Jan 04, 2023 42.84 43.50 42.84 43.32 49,068 +0.68(+1.59%)
Jan 03, 2023 42.88 42.98 42.34 42.64 24,895 +0.05(+0.12%)
Dec 30, 2022 42.31 42.61 42.27 42.59 48,440 -0.12(-0.28%)
Dec 29, 2022 41.96 42.71 41.86 42.71 127,992 +1.11(+2.67%)
Dec 28, 2022 42.33 42.55 41.60 41.60 56,702 -0.74(-1.75%)
Dec 27, 2022 42.60 42.60 42.13 42.34 66,322 -0.14(-0.33%)
Dec 23, 2022 42.20 42.58 42.05 42.48 25,534 +0.25(+0.60%)
Dec 22, 2022 42.44 42.44 41.50 42.23 93,626 -0.55(-1.28%)
Dec 21, 2022 42.41 42.88 42.38 42.78 35,635 +0.90(+2.14%)
Dec 20, 2022 41.80 42.20 41.80 41.88 55,017 -0.04(-0.09%)
Dec 19, 2022 42.49 42.54 41.83 41.92 32,138 -0.65(-1.52%)
Dec 16, 2022 42.29 42.60 42.13 42.57 20,880 -0.27(-0.63%)
Dec 15, 2022 43.21 43.23 42.64 42.84 41,207 -0.93(-2.11%)
Dec 14, 2022 44.17 44.37 43.51 43.76 73,817 -0.35(-0.79%)
Dec 13, 2022 45.07 45.34 44.01 44.11 26,244 +0.14(+0.32%)
Dec 12, 2022 43.67 44.06 43.44 43.97 21,412 +0.33(+0.75%)
Dec 09, 2022 43.87 44.03 43.58 43.64 55,579 -0.43(-0.97%)
Dec 08, 2022 44.11 44.47 43.91 44.07 44,255 +0.23(+0.52%)
Dec 07, 2022 44.00 44.38 43.84 43.84 188,762 -0.40(-0.90%)
Dec 06, 2022 44.44 44.51 43.92 44.24 46,179 -0.30(-0.67%)
Dec 05, 2022 45.43 45.43 44.33 44.54 32,872 -1.08(-2.38%)
Dec 02, 2022 44.96 45.78 44.96 45.62 626,148 +0.12(+0.26%)
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.