Skip to main content

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

48.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.803 8.258 7.784 8.203 415,436 +0.22(+2.76%)
Oct 30, 2008 8.186 8.186 7.790 7.982 18,078 +0.35(+4.55%)
Oct 29, 2008 7.577 8.349 7.517 7.635 80,903 +0.38(+5.24%)
Oct 28, 2008 7.098 7.255 6.892 7.255 22,130 +0.11(+1.48%)
Oct 27, 2008 7.023 7.224 7.023 7.149 16,151 -0.09(-1.31%)
Oct 24, 2008 6.764 7.428 6.756 7.244 94,616 -0.37(-4.92%)
Oct 23, 2008 7.862 7.911 7.360 7.619 58,094 -0.06(-0.79%)
Oct 22, 2008 8.076 8.076 7.602 7.679 24,412 -0.59(-7.13%)
Oct 21, 2008 8.277 8.291 8.269 8.269 3,627 -0.13(-1.51%)
Oct 20, 2008 8.222 8.396 8.082 8.396 174,286 +0.32(+3.99%)
Oct 17, 2008 8.090 8.431 8.047 8.073 159,470 -0.10(-1.18%)
Oct 16, 2008 7.938 8.170 7.762 8.170 20,102 +0.24(+2.99%)
Oct 15, 2008 8.247 8.262 7.933 7.933 7,633 -0.53(-6.25%)
Oct 14, 2008 9.308 9.308 8.385 8.462 13,296 -0.15(-1.76%)
Oct 13, 2008 8.586 9.135 8.291 8.614 87,654 +0.19(+2.22%)
Oct 10, 2008 7.255 8.426 7.147 8.426 113,195 +0.63(+8.06%)
Oct 09, 2008 8.231 9.962 7.798 7.798 24,300 -0.54(-6.51%)
Oct 08, 2008 8.313 8.713 8.313 8.341 27,844 -0.39(-4.45%)
Oct 07, 2008 9.132 9.132 8.729 8.729 16,616 -0.43(-4.67%)
Oct 06, 2008 9.261 9.261 8.989 9.157 20,799 -0.36(-3.79%)
Oct 03, 2008 9.912 9.971 9.518 9.518 19,775 -0.37(-3.70%)
Oct 02, 2008 10.06 10.06 9.815 9.883 51,520 -0.31(-3.03%)
Oct 01, 2008 10.69 10.69 10.13 10.19 49,332 -0.14(-1.32%)
Sep 30, 2008 9.860 10.33 9.656 10.33 15,796 +0.44(+4.49%)
Sep 29, 2008 10.38 10.49 9.884 9.884 36,606 -0.80(-7.51%)
Sep 26, 2008 10.48 10.69 10.48 10.69 0 -0.04(-0.38%)
Sep 25, 2008 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Sep 24, 2008 10.75 10.79 10.71 10.73 25,032 -0.21(-1.92%)
Sep 23, 2008 11.01 11.30 10.93 10.94 36,177 -0.06(-0.50%)
Sep 22, 2008 11.28 11.28 10.99 10.99 6,494 -0.48(-4.20%)
Sep 19, 2008 12.20 12.20 10.28 11.47 0 +0.53(+4.89%)
Sep 18, 2008 10.46 11.01 10.25 10.94 28,363 +0.80(+7.88%)
Sep 17, 2008 10.46 10.46 10.14 10.14 30,104 -0.59(-5.50%)
Sep 16, 2008 10.15 10.78 10.15 10.73 7,778 +0.22(+2.07%)
Sep 15, 2008 10.61 10.83 10.49 10.51 44,776 -0.38(-3.49%)
Sep 12, 2008 10.92 10.92 10.89 10.89 7,255 +0.02(+0.20%)
Sep 11, 2008 10.71 10.90 10.70 10.87 39,816 -0.01(-0.13%)
Sep 10, 2008 10.85 10.88 10.79 10.88 10,611 +0.13(+1.26%)
Sep 09, 2008 11.23 11.23 10.75 10.75 64,323 -0.17(-1.56%)
Sep 08, 2008 11.46 11.46 10.92 10.92 7,847 +0.10(+0.89%)
Sep 05, 2008 10.81 10.82 10.57 10.82 0 -0.02(-0.21%)
Sep 04, 2008 10.85 10.88 10.82 10.85 19,979 -0.24(-2.13%)
Sep 03, 2008 11.05 11.13 11.05 11.08 31,944 +0.13(+1.21%)
Sep 02, 2008 11.25 11.25 10.90 10.95 50,588 -0.03(-0.30%)
Aug 29, 2008 10.87 11.04 10.87 10.98 18,553 -0.10(-0.87%)
Aug 28, 2008 10.98 11.09 10.98 11.08 11,700 +0.21(+1.90%)
Aug 27, 2008 10.75 10.89 10.75 10.87 13,405 +0.23(+2.18%)
Aug 26, 2008 10.76 10.76 10.64 10.64 11,718 -0.02(-0.18%)
Aug 25, 2008 10.65 10.69 10.65 10.66 51,371 -0.14(-1.30%)
Aug 22, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 21, 2008 10.76 10.80 10.76 10.80 18,865 -0.01(-0.10%)
Aug 20, 2008 10.86 10.86 10.79 10.81 4,709 -0.02(-0.18%)
Aug 19, 2008 10.86 10.86 10.83 10.83 14,018 -0.16(-1.42%)
Aug 18, 2008 11.15 11.31 10.98 10.99 22,232 -0.16(-1.41%)
Aug 15, 2008 11.26 11.33 11.14 11.15 0 +0.23(+2.14%)
Aug 14, 2008 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Aug 13, 2008 11.06 11.06 10.91 10.91 7,154 -0.15(-1.39%)
Aug 12, 2008 11.10 11.11 11.07 11.07 2,866 -0.02(-0.15%)
Aug 11, 2008 11.27 11.27 10.90 11.08 3,968 +0.26(+2.37%)
Aug 08, 2008 10.58 10.85 10.58 10.83 8,714 +0.10(+0.98%)
Aug 07, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.03%)
Aug 06, 2008 10.57 10.72 10.57 10.72 10,568 +0.02(+0.21%)
Aug 05, 2008 10.70 10.70 10.70 10.70 1,451 +0.31(+3.00%)
Aug 04, 2008 10.47 10.47 10.39 10.39 7,810 -0.18(-1.68%)
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.