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 )

48.72 +0.19 (+0.39%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 7, 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 (%)
Nov 28, 2008 6.910 7.464 6.910 7.464 17,947 +0.28(+3.94%)
Nov 26, 2008 6.803 7.238 6.728 7.181 39,958 +0.46(+6.86%)
Nov 25, 2008 6.720 6.720 6.720 6.720 7,854 +0.07(+1.08%)
Nov 24, 2008 6.298 6.731 6.298 6.648 38,485 +0.78(+13.38%)
Nov 21, 2008 6.039 6.039 5.794 5.864 22,486 -0.19(-3.08%)
Nov 20, 2008 6.362 6.888 6.050 6.050 69,457 -0.61(-9.11%)
Nov 19, 2008 6.894 6.902 6.575 6.657 37,215 -0.28(-3.98%)
Nov 18, 2008 6.998 7.029 6.916 6.932 34,186 -0.08(-1.18%)
Nov 17, 2008 7.012 7.103 6.997 7.015 11,301 -0.01(-0.16%)
Nov 14, 2008 7.484 7.527 7.026 7.026 12,614 -0.37(-4.99%)
Nov 13, 2008 6.982 7.395 6.704 7.395 53,693 +0.36(+5.17%)
Nov 12, 2008 7.266 7.376 7.032 7.032 42,947 -0.46(-6.11%)
Nov 11, 2008 7.525 7.561 7.434 7.489 36,602 -0.06(-0.79%)
Nov 10, 2008 7.858 7.858 7.549 7.549 143,115 -0.11(-1.48%)
Nov 07, 2008 7.718 7.773 7.660 7.663 97,065 -0.04(-0.54%)
Nov 06, 2008 7.712 7.864 7.387 7.704 162,622 -0.21(-2.65%)
Nov 05, 2008 8.264 8.269 7.914 7.914 68,016 -0.20(-2.51%)
Nov 04, 2008 8.556 8.556 8.118 8.118 61,751 -0.07(-0.88%)
Nov 03, 2008 8.352 8.352 8.175 8.189 6,240 -0.01(-0.17%)
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%)
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.