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 )

48.62 +0.54 (+1.11%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 6, 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 (%)
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%)
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%)
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.