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 (%)
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%)
Jan 01, 2009 7.373 7.812 7.373 7.729 0 +0.00(+0.00%)
Dec 31, 2008 7.373 7.812 7.373 7.729 34,904 +0.47(+6.51%)
Dec 30, 2008 7.227 7.310 7.213 7.257 59,893 +0.14(+1.92%)
Dec 29, 2008 7.304 7.304 7.015 7.120 30,638 -0.13(-1.84%)
Dec 26, 2008 7.194 7.253 7.158 7.253 37,121 +0.04(+0.51%)
Dec 24, 2008 7.390 7.390 7.092 7.216 27,336 +0.02(+0.23%)
Dec 23, 2008 7.398 7.398 7.140 7.200 18,611 +0.03(+0.42%)
Dec 22, 2008 7.530 7.530 7.048 7.169 10,430 -0.35(-4.66%)
Dec 19, 2008 7.530 7.759 7.519 7.519 37,139 +0.18(+2.48%)
Dec 18, 2008 7.550 7.668 7.337 7.337 18,001 -0.15(-2.06%)
Dec 17, 2008 7.437 7.654 7.354 7.492 30,075 -0.01(-0.11%)
Dec 16, 2008 7.100 8.076 7.100 7.500 88,079 +0.53(+7.54%)
Dec 15, 2008 7.299 7.302 6.974 6.974 121,550 -0.26(-3.55%)
Dec 12, 2008 6.965 7.941 6.965 7.230 75,007 +0.21(+3.06%)
Dec 11, 2008 7.310 7.401 7.013 7.015 100,011 -0.26(-3.60%)
Dec 10, 2008 7.450 7.489 7.277 7.277 9,117 -0.00(-0.02%)
Dec 09, 2008 7.384 7.646 7.175 7.278 34,784 -0.21(-2.74%)
Dec 08, 2008 7.304 7.558 7.304 7.484 63,931 +0.36(+5.07%)
Dec 05, 2008 6.759 7.249 6.668 7.122 28,261 +0.30(+4.36%)
Dec 04, 2008 7.136 7.136 6.825 6.825 6,602 -0.02(-0.36%)
Dec 03, 2008 6.794 6.974 6.794 6.850 9,886 +0.09(+1.39%)
Dec 02, 2008 6.618 6.760 6.466 6.756 72,439 +0.03(+0.49%)
Dec 01, 2008 7.133 7.133 6.723 6.723 14,040 -0.74(-9.93%)
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%)
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.