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 )

52.81 -0.15 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 29, 2009 9.114 9.245 9.099 9.245 406,505 +0.22(+2.49%)
May 28, 2009 9.079 9.079 8.974 9.021 22,769 -0.02(-0.23%)
May 27, 2009 9.163 9.260 9.041 9.041 45,065 -0.17(-1.80%)
May 26, 2009 8.735 9.207 8.590 9.207 223,961 +0.48(+5.50%)
May 22, 2009 8.913 8.913 8.726 8.726 13,874 -0.00(-0.03%)
May 21, 2009 8.802 8.869 8.718 8.729 26,255 -0.24(-2.63%)
May 20, 2009 9.222 9.242 8.965 8.965 15,691 -0.13(-1.41%)
May 19, 2009 8.997 9.105 8.888 9.093 19,572 +0.07(+0.81%)
May 18, 2009 8.689 9.038 8.689 9.021 47,717 +0.47(+5.52%)
May 15, 2009 8.671 8.721 8.546 8.549 24,469 -0.19(-2.13%)
May 14, 2009 8.520 8.791 8.368 8.735 31,266 +0.25(+2.99%)
May 13, 2009 8.799 8.799 8.462 8.482 18,607 -0.52(-5.82%)
May 12, 2009 9.147 9.147 8.858 9.006 23,388 -0.17(-1.90%)
May 11, 2009 9.248 9.248 9.073 9.181 33,485 -0.21(-2.23%)
May 08, 2009 9.082 9.390 9.047 9.390 32,602 +0.46(+5.15%)
May 07, 2009 9.318 9.326 8.881 8.930 13,455 -0.27(-2.97%)
May 06, 2009 9.210 9.239 9.026 9.204 21,358 +0.06(+0.60%)
May 05, 2009 9.303 9.303 9.003 9.149 30,692 +0.12(+1.33%)
May 04, 2009 9.018 9.035 8.986 9.029 7,692 +0.21(+2.44%)
May 01, 2009 8.709 8.825 8.697 8.814 100,685 +0.17(+1.99%)
Apr 30, 2009 8.788 8.942 8.642 8.642 12,078 +0.05(+0.61%)
Apr 29, 2009 8.400 8.715 8.383 8.590 22,526 +0.34(+4.09%)
Apr 28, 2009 8.144 8.326 7.975 8.252 11,505 +0.11(+1.32%)
Apr 27, 2009 8.220 8.357 8.144 8.144 39,134 -0.26(-3.05%)
Apr 24, 2009 8.220 8.444 8.220 8.400 26,334 +0.35(+4.31%)
Apr 23, 2009 8.223 8.234 8.042 8.053 9,272 -0.30(-3.57%)
Apr 22, 2009 7.902 8.351 7.902 8.351 11,704 +0.31(+3.91%)
Apr 21, 2009 7.643 8.036 7.640 8.036 41,487 +0.36(+4.70%)
Apr 20, 2009 7.755 7.755 7.675 7.675 21,269 -0.59(-7.15%)
Apr 17, 2009 8.133 8.269 8.092 8.266 14,458 +0.13(+1.57%)
Apr 16, 2009 7.838 8.138 7.821 8.138 42,016 +0.29(+3.75%)
Apr 15, 2009 7.707 7.844 7.707 7.844 8,276 +0.14(+1.78%)
Apr 14, 2009 7.725 7.894 7.642 7.707 14,836 -0.21(-2.68%)
Apr 13, 2009 7.707 7.937 7.702 7.920 8,675 +0.04(+0.48%)
Apr 09, 2009 7.585 7.882 7.585 7.882 13,091 +0.63(+8.68%)
Apr 08, 2009 7.215 7.323 7.209 7.253 28,402 +0.15(+2.08%)
Apr 07, 2009 7.268 7.332 7.105 7.105 17,700 -0.28(-3.75%)
Apr 06, 2009 7.373 7.381 7.320 7.381 14,939 -0.19(-2.50%)
Apr 03, 2009 7.419 7.571 7.396 7.571 16,852 +0.17(+2.32%)
Apr 02, 2009 7.081 7.484 7.081 7.399 9,530 +0.45(+6.54%)
Apr 01, 2009 6.665 6.981 6.665 6.945 9,035 +0.13(+1.97%)
Mar 31, 2009 6.758 6.945 6.618 6.811 55,550 +0.10(+1.43%)
Mar 30, 2009 6.857 6.857 6.572 6.714 13,215 -0.54(-7.43%)
Mar 26, 2009 7.044 7.256 6.971 7.253 14,709 +0.36(+5.15%)
Mar 25, 2009 6.843 6.977 6.607 6.898 62,443 +0.20(+2.91%)
Mar 24, 2009 6.860 6.901 6.703 6.703 12,497 -0.24(-3.52%)
Mar 23, 2009 6.671 6.977 6.557 6.947 35,696 +0.55(+8.67%)
Mar 20, 2009 6.612 6.617 6.367 6.393 52,985 -0.23(-3.51%)
Mar 19, 2009 6.687 6.716 6.577 6.626 32,398 +0.02(+0.35%)
Mar 18, 2009 6.279 6.603 6.199 6.603 12,469 +0.39(+6.22%)
Mar 17, 2009 6.050 6.216 6.050 6.216 9,247 +0.14(+2.30%)
Mar 16, 2009 6.181 6.268 6.076 6.076 11,479 +0.02(+0.29%)
Mar 13, 2009 6.047 6.082 6.047 6.059 0 +0.03(+0.43%)
Mar 12, 2009 5.640 6.033 5.599 6.033 11,379 +0.33(+5.80%)
Mar 11, 2009 5.785 5.963 5.646 5.702 9,660 +0.05(+0.89%)
Mar 10, 2009 5.364 5.652 5.183 5.652 84,201 +0.39(+7.41%)
Mar 09, 2009 5.262 5.434 5.249 5.262 39,783 -0.03(-0.49%)
Mar 06, 2009 5.404 5.480 5.259 5.288 0 -0.13(-2.31%)
Mar 05, 2009 5.739 5.739 5.413 5.413 15,917 -0.30(-5.23%)
Mar 04, 2009 5.701 5.712 5.626 5.712 39,756 +0.07(+1.22%)
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.