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 )

48.08 +0.28 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2009 5.634 5.642 5.347 5.347 174,050 -0.46(-7.93%)
Feb 27, 2009 5.769 5.857 5.769 5.808 0 -0.04(-0.69%)
Feb 26, 2009 5.954 5.954 5.807 5.848 21,753 -0.17(-2.90%)
Feb 25, 2009 6.056 6.056 5.844 6.023 15,955 -0.08(-1.31%)
Feb 24, 2009 5.838 6.103 5.821 6.103 41,659 +0.31(+5.43%)
Feb 23, 2009 6.089 6.151 5.788 5.788 54,934 -0.26(-4.33%)
Feb 20, 2009 6.169 6.169 5.954 6.050 34,168 -0.19(-3.09%)
Feb 19, 2009 6.436 6.436 6.243 6.243 6,138 -0.06(-0.96%)
Feb 18, 2009 6.756 6.756 6.304 6.304 9,940 -0.16(-2.51%)
Feb 17, 2009 6.654 6.654 6.409 6.466 16,750 -0.32(-4.71%)
Feb 13, 2009 6.888 6.896 6.781 6.786 62,542 -0.05(-0.69%)
Feb 12, 2009 6.720 6.833 6.615 6.833 7,194 +0.09(+1.39%)
Feb 11, 2009 6.828 6.836 6.739 6.739 4,280 -0.08(-1.21%)
Feb 10, 2009 7.142 7.147 6.808 6.822 34,654 -0.31(-4.29%)
Feb 09, 2009 7.158 7.194 7.128 7.128 19,707 -0.04(-0.62%)
Feb 06, 2009 7.098 7.172 7.098 7.172 3,011 +0.24(+3.46%)
Feb 05, 2009 6.750 6.932 6.750 6.932 3,573 +0.14(+2.11%)
Feb 04, 2009 6.905 6.979 6.789 6.789 21,002 -0.04(-0.61%)
Feb 03, 2009 6.817 6.833 6.817 6.830 10,938 -0.04(-0.60%)
Feb 02, 2009 6.704 6.872 6.614 6.872 10,579 +0.18(+2.63%)
Jan 30, 2009 6.863 6.863 6.695 6.695 0 -0.26(-3.80%)
Jan 29, 2009 7.263 7.263 6.960 6.960 4,353 -0.34(-4.68%)
Jan 28, 2009 7.258 7.302 7.258 7.302 1,589 +0.28(+3.96%)
Jan 27, 2009 7.070 7.070 6.982 7.024 3,878 +0.05(+0.65%)
Jan 26, 2009 6.891 7.083 6.891 6.978 14,740 +0.19(+2.77%)
Jan 23, 2009 6.792 6.847 6.783 6.790 7,459 -0.05(-0.79%)
Jan 22, 2009 6.888 6.938 6.770 6.844 15,019 +0.17(+2.52%)
Jan 21, 2009 6.712 6.712 6.637 6.676 5,079 +0.05(+0.71%)
Jan 20, 2009 7.164 7.164 6.629 6.629 41,735 -0.61(-8.45%)
Jan 16, 2009 7.351 7.608 7.006 7.241 13,949 +0.10(+1.47%)
Jan 15, 2009 7.109 7.136 6.811 7.136 19,942 -0.20(-2.67%)
Jan 14, 2009 7.332 7.332 7.332 7.332 362 -0.17(-2.28%)
Jan 13, 2009 7.539 7.539 7.408 7.503 6,755 -0.09(-1.13%)
Jan 12, 2009 7.707 7.707 7.568 7.588 3,776 -0.24(-3.10%)
Jan 09, 2009 7.831 7.892 7.774 7.831 30,380 -0.19(-2.37%)
Jan 08, 2009 7.949 8.021 7.891 8.021 6,566 +0.07(+0.83%)
Jan 07, 2009 8.181 8.181 7.900 7.955 18,683 -0.40(-4.82%)
Jan 06, 2009 8.199 8.357 8.199 8.357 15,792 +0.36(+4.55%)
Jan 05, 2009 7.914 8.115 7.839 7.993 24,437 +0.01(+0.17%)
Jan 02, 2009 8.228 8.228 7.704 7.980 0 +0.25(+3.25%)
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.