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 )

48.85 +0.12 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
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%)
May 01, 2009 8.244 8.355 8.233 8.344 106,360 +0.16(+1.99%)
Apr 30, 2009 8.319 8.465 8.181 8.181 12,759 +0.05(+0.61%)
Apr 29, 2009 7.952 8.250 7.936 8.131 23,795 +0.32(+4.09%)
Apr 28, 2009 7.710 7.882 7.550 7.812 12,153 +0.10(+1.32%)
Apr 27, 2009 7.781 7.911 7.710 7.710 41,340 -0.24(-3.05%)
Apr 24, 2009 7.781 7.993 7.781 7.952 27,819 +0.33(+4.31%)
Apr 23, 2009 7.784 7.795 7.613 7.623 9,795 -0.28(-3.57%)
Apr 22, 2009 7.481 7.905 7.481 7.905 12,364 +0.30(+3.91%)
Apr 21, 2009 7.235 7.608 7.233 7.608 43,825 +0.34(+4.70%)
Apr 20, 2009 7.341 7.341 7.266 7.266 22,467 -0.56(-7.15%)
Apr 17, 2009 7.699 7.828 7.660 7.825 15,273 +0.12(+1.57%)
Apr 16, 2009 7.420 7.704 7.404 7.704 44,384 +0.28(+3.75%)
Apr 15, 2009 7.296 7.426 7.296 7.426 8,743 +0.13(+1.78%)
Apr 14, 2009 7.313 7.472 7.234 7.296 15,672 -0.20(-2.68%)
Apr 13, 2009 7.296 7.514 7.291 7.497 9,164 +0.04(+0.48%)
Apr 09, 2009 7.180 7.462 7.180 7.462 13,829 +0.60(+8.68%)
Apr 08, 2009 6.830 6.932 6.825 6.866 30,003 +0.14(+2.08%)
Apr 07, 2009 6.880 6.941 6.726 6.726 18,698 -0.26(-3.75%)
Apr 06, 2009 6.979 6.987 6.930 6.987 15,781 -0.18(-2.50%)
Apr 03, 2009 7.023 7.167 7.001 7.167 17,802 +0.16(+2.32%)
Apr 02, 2009 6.704 7.085 6.704 7.004 10,067 +0.43(+6.54%)
Apr 01, 2009 6.309 6.608 6.309 6.574 9,545 +0.13(+1.97%)
Mar 31, 2009 6.398 6.574 6.265 6.447 58,682 +0.09(+1.43%)
Mar 30, 2009 6.491 6.491 6.221 6.356 13,960 -0.51(-7.43%)
Mar 26, 2009 6.668 6.869 6.599 6.866 15,538 +0.34(+5.15%)
Mar 25, 2009 6.477 6.604 6.254 6.530 65,963 +0.18(+2.91%)
Mar 24, 2009 6.494 6.533 6.345 6.345 13,202 -0.23(-3.52%)
Mar 23, 2009 6.315 6.604 6.207 6.577 37,708 +0.52(+8.55%)
Mar 20, 2009 6.265 6.271 6.034 6.059 55,913 -0.22(-3.51%)
Mar 19, 2009 6.337 6.364 6.232 6.279 34,189 +0.02(+0.35%)
Mar 18, 2009 5.950 6.257 5.874 6.257 13,158 +0.37(+6.22%)
Mar 17, 2009 5.733 5.890 5.733 5.890 9,759 +0.13(+2.30%)
Mar 16, 2009 5.857 5.940 5.758 5.758 12,113 +0.02(+0.29%)
Mar 13, 2009 5.731 5.764 5.731 5.742 0 +0.02(+0.43%)
Mar 12, 2009 5.345 5.717 5.306 5.717 12,008 +0.31(+5.80%)
Mar 11, 2009 5.482 5.651 5.350 5.403 10,194 +0.05(+0.89%)
Mar 10, 2009 5.083 5.356 4.912 5.356 88,855 +0.37(+7.41%)
Mar 09, 2009 4.986 5.149 4.974 4.986 41,982 -0.02(-0.49%)
Mar 06, 2009 5.121 5.193 4.984 5.011 0 -0.12(-2.31%)
Mar 05, 2009 5.438 5.438 5.130 5.130 16,797 -0.28(-5.23%)
Mar 04, 2009 5.402 5.412 5.331 5.412 41,953 +0.07(+1.22%)
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.