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

50.29 USD -0.05 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 50.35 50.57 50.15 50.29 45,060 -0.05(-0.10%)
Oct 21, 2021 50.29 50.48 50.04 50.34 11,774 +0.04(+0.08%)
Oct 20, 2021 49.90 50.36 49.70 50.30 43,196 +0.49(+0.98%)
Oct 19, 2021 50.01 50.05 49.57 49.81 28,354 +0.00(+0.00%)
Oct 18, 2021 49.59 49.98 49.59 49.81 17,513 -0.02(-0.04%)
Oct 15, 2021 50.48 50.58 49.83 49.83 16,960 -0.12(-0.24%)
Oct 14, 2021 49.81 50.03 49.76 49.95 20,742 +0.52(+1.05%)
Oct 13, 2021 49.62 49.62 48.90 49.43 108,027 -0.03(-0.06%)
Oct 12, 2021 49.50 49.71 49.42 49.46 18,185 +0.04(+0.08%)
Oct 11, 2021 49.87 50.06 49.42 49.42 13,517 -0.29(-0.58%)
Oct 08, 2021 49.98 50.13 49.64 49.71 130,574 -0.21(-0.42%)
Oct 07, 2021 49.56 50.13 49.52 49.92 23,728 +0.86(+1.75%)
Oct 06, 2021 48.85 49.10 48.38 49.06 10,991 -0.32(-0.65%)
Oct 05, 2021 49.35 49.65 49.04 49.38 413,331 +0.26(+0.53%)
Oct 04, 2021 49.10 49.42 49.01 49.12 12,501 +0.00(+0.00%)
Oct 01, 2021 48.45 49.48 48.20 49.12 51,831 +0.79(+1.63%)
Sep 30, 2021 49.28 49.28 48.34 48.33 36,207 -0.84(-1.71%)
Sep 29, 2021 49.26 49.31 48.83 49.17 16,407 +0.13(+0.27%)
Sep 28, 2021 49.52 49.69 48.92 49.04 23,333 -0.60(-1.21%)
Sep 27, 2021 48.62 49.98 48.62 49.64 26,549 +1.14(+2.35%)
Sep 24, 2021 48.09 48.61 48.09 48.50 11,578 +0.08(+0.16%)
Sep 23, 2021 47.82 48.76 47.82 48.42 16,325 +0.80(+1.68%)
Sep 22, 2021 47.35 48.03 47.31 47.62 22,525 +0.73(+1.56%)
Sep 21, 2021 47.29 47.29 46.59 46.89 13,577 -0.08(-0.17%)
Sep 20, 2021 46.95 46.99 46.37 46.97 36,867 -0.94(-1.96%)
Sep 17, 2021 47.77 47.97 47.54 47.91 12,759 +0.13(+0.27%)
Sep 16, 2021 47.93 48.12 47.70 47.78 12,667 -0.15(-0.31%)
Sep 15, 2021 47.34 47.99 47.34 47.93 27,319 +0.59(+1.25%)
Sep 14, 2021 48.25 48.25 47.27 47.34 14,446 -0.75(-1.56%)
Sep 13, 2021 48.18 48.18 47.80 48.09 10,613 +0.28(+0.59%)
Sep 10, 2021 48.60 48.65 47.81 47.81 21,172 -0.58(-1.20%)
Sep 09, 2021 48.21 48.70 48.21 48.39 17,022 +0.05(+0.11%)
Sep 08, 2021 48.70 48.70 48.22 48.34 16,740 -0.53(-1.09%)
Sep 07, 2021 49.31 49.39 48.85 48.87 18,547 -0.42(-0.85%)
Sep 03, 2021 49.48 49.48 49.07 49.29 11,084 -0.29(-0.58%)
Sep 02, 2021 49.62 49.83 49.50 49.58 16,143 +0.11(+0.22%)
Sep 01, 2021 49.21 49.61 49.01 49.47 14,237 +0.17(+0.34%)
Aug 31, 2021 49.26 49.40 49.03 49.30 21,531 +0.03(+0.06%)
Aug 30, 2021 49.76 49.76 49.23 49.27 18,994 -0.27(-0.55%)
Aug 27, 2021 48.47 49.67 48.47 49.54 42,747 +1.17(+2.42%)
Aug 26, 2021 48.92 48.92 48.28 48.37 26,762 -0.53(-1.08%)
Aug 25, 2021 48.84 49.26 48.72 48.90 31,294 +0.14(+0.29%)
Aug 24, 2021 48.61 48.88 48.46 48.76 14,968 +0.34(+0.70%)
Aug 23, 2021 48.32 48.52 48.11 48.42 17,285 +0.50(+1.04%)
Aug 20, 2021 47.14 47.99 47.14 47.92 59,949 +0.75(+1.59%)
Aug 19, 2021 47.23 47.62 46.92 47.17 37,399 -0.59(-1.24%)
Aug 18, 2021 48.15 48.48 47.71 47.76 107,485 -0.54(-1.12%)
Aug 17, 2021 48.60 48.60 47.87 48.30 164,767 -0.71(-1.45%)
Aug 16, 2021 48.96 49.16 48.55 49.01 21,068 -0.25(-0.51%)
Aug 13, 2021 49.59 49.59 49.20 49.26 21,471 -0.31(-0.64%)
Aug 12, 2021 49.81 49.83 49.28 49.57 11,154 -0.17(-0.33%)
Aug 11, 2021 49.36 49.75 49.02 49.74 15,995 +0.50(+1.02%)
Aug 10, 2021 48.72 49.25 48.60 49.24 15,179 +0.56(+1.15%)
Aug 09, 2021 48.89 48.99 48.54 48.68 21,290 -0.29(-0.60%)
Aug 06, 2021 48.88 49.30 48.84 48.97 15,812 +0.50(+1.03%)
Aug 05, 2021 47.87 48.58 47.87 48.47 35,676 +0.83(+1.74%)
Aug 04, 2021 48.12 48.28 47.64 47.64 21,471 -0.81(-1.67%)
Aug 03, 2021 48.24 48.55 47.64 48.45 23,604 +0.38(+0.79%)
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.