EES - WisdomTree U.S. SmallCap Earnings Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201934.6434.6534.4334.4734.4757,300
Jun 24, 201935.1135.1134.6134.6334.6363,800
Jun 24, 20190.135 Dividend
Jun 21, 201935.4235.4235.1335.1334.9957,500
Jun 20, 201935.5635.5835.3035.4535.3149,000
Jun 19, 201935.2835.2935.0635.2335.09533,900
Jun 18, 201935.0235.5235.0235.2035.0642,200
Jun 17, 201934.8434.9534.7234.7834.6572,200
Jun 14, 201935.0335.0334.7734.8034.6727,700
Jun 13, 201934.7935.0734.7935.0134.8864,800
Jun 12, 201934.7334.7334.4934.5734.4454,500
Jun 11, 201934.9935.0434.6534.7134.58126,600
Jun 10, 201934.5735.0034.5734.7434.6140,100
Jun 07, 201934.2834.5934.2834.4434.3175,100
Jun 06, 201934.4734.5233.8834.1934.06130,000
Jun 05, 201934.8034.9534.2034.4734.34202,500
Jun 04, 201934.0834.7934.0834.7634.6390,400
Jun 03, 201933.4133.9033.3833.7833.6588,500
May 31, 201933.7333.7333.3433.4733.34157,200
May 30, 201934.4234.5933.9134.0833.9543,100
May 29, 201934.4534.4534.0234.3534.2281,200
May 28, 201934.9434.9734.6034.6034.4757,800
May 24, 201934.8534.9834.6934.9134.7829,600
May 23, 201935.1035.2234.4734.6434.5162,100
May 22, 201935.9335.9335.4335.5135.3773,100
May 21, 201935.7936.1135.7836.0335.89128,500
May 20, 201935.6735.8335.5735.6435.5097,500
May 17, 201936.1936.4335.8535.9235.7854,600
May 16, 201936.4336.7036.3536.4436.3071,000
May 15, 201936.0336.3835.8736.3236.1886,000
May 14, 201935.8936.4135.8336.2736.13127,400
May 13, 201936.3936.3935.6735.8135.67132,400
May 10, 201936.8036.9636.3636.9036.7678,400
May 09, 201936.7636.9936.3836.8936.7589,800
May 08, 201937.3137.4037.0237.0336.8963,600
May 07, 201937.7137.7837.0737.3337.1957,200
May 06, 201937.5338.1137.5238.0537.9082,800
May 03, 201937.5438.0837.5438.0637.9143,100
May 02, 201937.2737.5937.0337.3237.1849,900
May 01, 201937.8437.8537.3137.3137.17163,500
Apr 30, 201937.9638.0037.4937.7237.5873,200
Apr 29, 201937.7638.1237.7637.9437.7952,100
Apr 26, 201937.4037.7937.2837.7737.6252,100
Apr 25, 201937.9437.9437.3237.3937.2575,800
Apr 24, 201937.9038.1337.8437.9937.8476,900
Apr 23, 201937.4838.0637.4737.9437.7938,000
Apr 22, 201937.7137.7137.2637.4337.2967,900
Apr 18, 201937.9637.9637.6137.7437.5952,100
Apr 17, 201938.0238.0237.7537.9337.7861,900
Apr 16, 201937.6737.9337.5937.9337.78100,900
Apr 15, 201937.7537.8237.4337.5537.41189,600
Apr 12, 201937.7437.8937.6037.7337.59134,700
Apr 11, 201937.5137.6637.4337.5037.3664,700
Apr 10, 201937.0437.5937.0237.5237.3851,300
Apr 09, 201937.4337.4336.9437.0036.8659,400
Apr 08, 201937.3837.5437.3237.5437.4030,200
Apr 05, 201937.1637.4737.0837.4437.3040,200
Apr 04, 201936.5537.0836.5537.0636.9256,500
Apr 03, 201936.6936.8336.4836.5836.4454,600
Apr 02, 201936.7136.7136.3036.4636.32252,500
Apr 01, 201936.4036.7536.3536.7036.56149,600
Mar 29, 201936.3736.4535.9436.1135.9779,800
Mar 28, 201935.8536.1935.7136.1135.9749,400
Mar 27, 201935.6835.9335.4235.7935.6574,900
Mar 26, 201935.5635.8435.4135.6235.4872,400
Mar 26, 20190.09 Dividend
Mar 25, 201935.0235.5334.8635.3035.0754,900
Mar 22, 201936.1836.2535.0835.0834.8669,400
Mar 21, 201935.9836.6935.9836.4036.1797,500
Mar 20, 201936.4436.5735.8836.0835.8546,700
Mar 19, 201936.9837.1436.4136.4736.2437,700
Mar 18, 201936.5736.8736.5436.8536.6157,700
Mar 15, 201936.4936.7636.4036.4536.2274,400
Mar 14, 201936.7536.7636.4736.4836.25205,000
Mar 13, 201936.8036.9436.7436.7736.54131,800
Mar 12, 201936.7236.8236.5736.6436.4161,700
Mar 11, 201936.2136.7236.2136.7236.4950,800
Mar 08, 201936.0136.1935.9536.1235.8950,100
Mar 07, 201936.5736.5736.1536.1835.9538,900
Mar 06, 201937.3237.3236.5736.5736.3492,200
Mar 05, 201937.6437.6437.3337.3537.1142,700
Mar 04, 201937.9638.0037.4437.6137.3764,400
Mar 01, 201937.9338.1037.5737.8737.6367,500
Feb 28, 201937.8337.8337.6137.6837.4470,600
Feb 27, 201937.8937.9437.7237.8637.6289,700
Feb 26, 201938.2338.3137.9537.9637.7253,900
Feb 25, 201938.5138.6738.2438.2538.0179,100
Feb 22, 201938.1738.3938.1638.3938.1454,200
Feb 21, 201938.2838.2837.9038.0737.8390,500
Feb 20, 201937.9138.3137.9138.2337.9991,400
Feb 19, 201937.5338.0337.5337.9137.67130,000
Feb 15, 201937.2037.7037.2037.6737.43109,400
Feb 14, 201936.6537.0836.6536.9236.6875,800
Feb 13, 201936.7436.8936.6236.8336.59221,200
Feb 12, 201936.2436.6636.2436.6336.4043,200
Feb 11, 201935.7936.0935.6336.0935.8686,300
Feb 08, 201935.8235.8535.4635.7135.48319,900
Feb 07, 201936.2036.2435.6635.9335.70109,100
Feb 06, 201936.4836.5536.2836.3736.1463,700
Feb 05, 201936.4436.5936.2136.5136.28125,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...