Wisdomtree India Earnings Fund (NY: EPI )

33.42 +0.25 (+0.75%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.29 23.29 23.02 23.10 2,428,952 -0.01(-0.04%)
May 30, 2018 23.00 23.15 22.96 23.11 1,728,123 +0.26(+1.14%)
May 29, 2018 23.01 23.04 22.75 22.85 2,985,661 -0.12(-0.51%)
May 25, 2018 22.97 22.97 22.97 0 +0.39(+1.71%)
May 24, 2018 22.49 22.64 22.43 22.58 2,573,641 +0.07(+0.32%)
May 23, 2018 22.33 22.51 22.29 22.51 2,657,066 -0.13(-0.56%)
May 22, 2018 22.66 22.72 22.60 22.64 1,908,419 +0.04(+0.20%)
May 21, 2018 22.58 22.60 22.54 22.59 4,121,646 -0.11(-0.47%)
May 18, 2018 22.67 22.72 22.61 22.70 2,811,457 -0.33(-1.44%)
May 17, 2018 23.08 23.09 22.95 23.03 2,747,612 -0.17(-0.74%)
May 16, 2018 23.17 23.27 23.15 23.20 3,391,794 +0.20(+0.86%)
May 15, 2018 23.05 23.11 22.93 23.01 3,335,331 -0.37(-1.58%)
May 14, 2018 23.43 23.49 23.33 23.37 2,090,380 -0.16(-0.69%)
May 11, 2018 23.60 23.63 23.46 23.54 1,657,212 -0.12(-0.49%)
May 10, 2018 23.53 23.69 23.52 23.65 1,397,118 +0.09(+0.38%)
May 09, 2018 23.54 23.58 23.44 23.56 1,164,979 +0.01(+0.04%)
May 08, 2018 23.56 23.59 23.45 23.55 1,459,678 +0.03(+0.11%)
May 07, 2018 23.49 23.63 23.48 23.53 1,205,291 -0.06(-0.27%)
May 04, 2018 23.48 23.67 23.41 23.59 1,178,426 -0.06(-0.27%)
May 03, 2018 23.65 23.76 23.48 23.65 2,576,929 -0.07(-0.30%)
May 02, 2018 23.83 23.92 23.72 23.72 2,052,266 -0.24(-1.01%)
May 01, 2018 23.99 23.99 23.75 23.97 1,271,211 -0.07(-0.30%)
Apr 30, 2018 24.12 24.43 24.01 24.04 2,660,532 -0.02(-0.07%)
Apr 27, 2018 24.00 24.12 23.99 24.06 1,438,554 +0.20(+0.83%)
Apr 26, 2018 23.79 23.92 23.74 23.86 1,977,554 +0.26(+1.10%)
Apr 25, 2018 23.61 23.66 23.49 23.60 2,097,626 -0.12(-0.49%)
Apr 24, 2018 23.98 23.98 23.68 23.71 3,106,094 -0.04(-0.15%)
Apr 23, 2018 23.84 23.97 23.71 23.75 1,834,873 +0.02(+0.08%)
Apr 20, 2018 23.91 23.96 23.68 23.73 2,436,695 -0.07(-0.30%)
Apr 19, 2018 23.97 23.97 23.73 23.80 1,836,517 -0.23(-0.97%)
Apr 18, 2018 24.04 24.11 23.97 24.04 1,484,336 -0.03(-0.11%)
Apr 17, 2018 24.05 24.14 24.00 24.07 1,287,088 +0.00(+0.00%)
Apr 16, 2018 24.06 24.08 23.98 24.07 1,948,440 +0.11(+0.45%)
Apr 13, 2018 24.13 24.14 23.89 23.96 1,740,052 -0.10(-0.41%)
Apr 12, 2018 23.98 24.12 23.98 24.06 1,042,299 +0.07(+0.30%)
Apr 11, 2018 23.87 23.99 23.81 23.98 1,840,411 -0.04(-0.15%)
Apr 10, 2018 23.99 24.07 23.89 24.02 2,253,631 +0.14(+0.60%)
Apr 09, 2018 23.94 24.07 23.84 23.88 1,499,635 +0.15(+0.64%)
Apr 06, 2018 23.91 24.02 23.64 23.72 2,296,714 -0.17(-0.71%)
Apr 05, 2018 23.88 24.07 23.88 23.89 2,975,868 +0.15(+0.64%)
Apr 04, 2018 23.35 23.76 23.23 23.74 1,331,432 -0.03(-0.11%)
Apr 03, 2018 23.72 23.80 23.61 23.77 2,275,253 +0.36(+1.53%)
Apr 02, 2018 23.59 23.68 23.27 23.41 2,105,857 -0.14(-0.61%)
Mar 29, 2018 23.55 23.55 23.55 0 +0.25(+1.08%)
Mar 28, 2018 23.31 23.38 23.13 23.30 2,407,793 -0.05(-0.23%)
Mar 27, 2018 23.52 23.58 23.29 23.36 3,211,558 -0.11(-0.46%)
Mar 26, 2018 23.45 23.54 23.32 23.46 3,230,194 +0.55(+2.39%)
Mar 23, 2018 23.27 23.27 22.91 22.92 3,521,018 -0.24(-1.05%)
Mar 22, 2018 23.36 23.39 23.14 23.16 2,581,043 -0.47(-1.98%)
Mar 21, 2018 23.52 23.71 23.49 23.62 2,201,473 +0.22(+0.96%)
Mar 20, 2018 23.45 23.50 23.37 23.40 1,747,975 +0.14(+0.62%)
Mar 19, 2018 23.39 23.39 23.12 23.26 3,091,641 -0.41(-1.74%)
Mar 16, 2018 23.82 23.87 23.64 23.67 1,599,010 -0.27(-1.12%)
Mar 15, 2018 24.11 24.12 23.89 23.94 1,601,146 -0.20(-0.82%)
Mar 14, 2018 24.21 24.79 24.07 24.13 2,513,625 -0.06(-0.26%)
Mar 13, 2018 24.26 24.40 24.13 24.20 2,456,027 +0.02(+0.07%)
Mar 12, 2018 24.13 24.21 24.08 24.18 1,577,517 +0.14(+0.60%)
Mar 09, 2018 23.78 24.04 23.74 24.04 1,682,122 +0.30(+1.25%)
Mar 08, 2018 23.70 23.79 23.61 23.74 1,977,128 +0.05(+0.23%)
Mar 07, 2018 23.53 23.69 3,221,890 -0.18(-0.75%)
Mar 06, 2018 23.93 23.98 23.82 23.87 2,312,471 -0.23(-0.97%)
Mar 05, 2018 23.97 24.18 23.91 24.10 2,788,834 +0.06(+0.26%)
Mar 02, 2018 23.85 24.07 23.70 24.04 2,342,680 +0.04(+0.19%)
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.