EES - WisdomTree U.S. SmallCap Earnings Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201836.4736.5936.2236.4536.4543,349
Apr 24, 201836.6636.8336.2336.4636.4660,200
Apr 23, 201836.6936.7836.4836.5936.5927,100
Apr 20, 201836.6936.8336.5536.6636.6676,900
Apr 19, 201836.9137.0436.6636.8436.8459,100
Apr 18, 201836.8637.1736.8636.9736.9735,000
Apr 17, 201836.7136.9636.6936.8436.8430,700
Apr 16, 201836.3036.6436.2936.4836.4829,700
Apr 13, 201836.4736.4736.1036.2336.2339,700
Apr 12, 201836.3136.4536.1636.2536.25124,200
Apr 11, 201835.9736.2535.9736.1836.1850,200
Apr 10, 201835.8736.3035.8736.0736.0784,900
Apr 09, 201835.7535.9735.5035.5035.5045,100
Apr 06, 201836.0036.2335.3735.6435.6431,500
Apr 05, 201836.1536.3136.0136.2536.2542,600
Apr 04, 201835.0635.9435.0635.9335.9345,100
Apr 03, 201835.2035.4835.0735.4735.4719,600
Apr 02, 201835.6735.7834.7034.9934.9971,100
Mar 29, 201835.5835.9435.5435.7335.7333,900
Mar 28, 201835.3735.5935.2735.3735.3732,400
Mar 27, 201835.8835.9635.2435.3835.3822,900
Mar 26, 201835.6035.8935.2835.8935.8955,300
Mar 23, 201835.9636.0835.1935.2635.2631,800
Mar 22, 201836.4636.6935.9535.9935.9939,600
Mar 21, 201836.4737.0036.4536.7036.7037,400
Mar 20, 201836.6236.6936.3536.5036.5031,000
Mar 20, 20180.09 Dividend
Mar 19, 201836.8536.8536.2336.6636.5743,800
Mar 16, 201836.6937.0536.6136.9936.90425,600
Mar 15, 201836.8736.8736.5636.6136.5230,900
Mar 14, 201837.1837.1836.8136.8236.7379,400
Mar 13, 201837.3437.3737.0037.1137.0243,900
Mar 12, 201837.1237.3337.0537.1537.0629,600
Mar 09, 201836.6837.0636.5937.0636.9729,100
Mar 08, 201836.6236.7136.2636.4736.3835,100
Mar 07, 201836.1236.6336.1236.6136.5230,400
Mar 06, 201836.0236.3935.7736.3636.27144,100
Mar 05, 201835.5036.0035.4235.9335.8428,800
Mar 02, 201834.8435.7134.7235.6335.54221,200
Mar 01, 201835.1535.5234.8635.2135.1232,600
Feb 28, 201835.9536.0435.2335.2735.1838,100
Feb 27, 201836.4636.6435.8435.8935.8034,700
Feb 26, 201836.4036.5236.0736.4736.3862,000
Feb 23, 201835.9836.2335.9236.2336.1432,300
Feb 22, 201836.1636.2735.8335.8435.7537,900
Feb 21, 201835.9236.4935.9235.9835.8981,400
Feb 20, 201836.0036.2135.6735.7735.6842,400
Feb 16, 201835.9236.4535.9236.1536.0636,600
Feb 15, 201836.0036.1135.6436.1036.01107,600
Feb 14, 201834.9935.7934.8535.7335.6495,600
Feb 13, 201834.9035.1634.8735.0634.9735,800
Feb 12, 201834.8035.2334.4734.9834.8956,600
Feb 09, 201834.7635.0133.9034.9534.8662,800
Feb 08, 201835.4635.4634.5734.5734.4966,500
Feb 07, 201835.2635.5935.1735.4335.3453,400
Feb 06, 201834.3435.4834.0335.2935.20141,500
Feb 05, 201835.9536.1934.7834.7834.6991,600
Feb 02, 201836.7436.8036.1536.2136.12100,400
Feb 01, 201836.7937.0236.6936.9536.8621,400
Jan 31, 201837.3237.5036.8437.0136.9226,600
Jan 30, 201837.2737.4837.0037.1137.0271,100
Jan 29, 201837.7437.8037.5537.6237.5357,000
Jan 26, 201837.7437.7737.5437.7437.6536,300
Jan 25, 201837.7637.8437.4137.5937.5083,300
Jan 24, 201837.9538.0237.5637.6837.5938,400
Jan 23, 201837.7837.9437.6537.8137.7276,800
Jan 22, 201837.7537.8637.6137.8637.7744,900
Jan 19, 201837.2837.8337.2637.8337.7459,100
Jan 18, 201837.5437.5437.2237.2937.2047,600
Jan 17, 201837.3137.6437.2437.5637.4740,500
Jan 16, 201837.8737.9937.0737.1937.1082,800
Jan 12, 201837.6537.8837.5337.6637.5769,200
Jan 11, 201836.7937.6336.7937.5537.4670,300
Jan 10, 201836.5936.9336.5136.7036.6141,600
Jan 09, 201836.9436.9436.7136.7836.6944,500
Jan 08, 201836.7036.9236.5736.9136.82156,700
Jan 05, 201836.7836.8036.5036.7136.6270,900
Jan 04, 201836.6236.7536.4336.5736.4852,400
Jan 03, 201836.5536.6936.3436.5036.4137,900
Jan 02, 201836.2636.6636.2636.5836.4981,300
Dec 29, 201736.6336.6336.2036.2236.1338,400
Dec 28, 201736.4036.5836.2836.5136.4240,900
Dec 27, 201736.4836.6836.3136.4136.3254,400
Dec 26, 201736.3236.6236.3236.5736.4819,000
Dec 26, 20170.102 Dividend
Dec 22, 201736.6036.6936.5136.5536.3635,900
Dec 21, 201736.5536.8636.5536.7336.5448,700
Dec 20, 201736.6336.7636.3636.5136.3246,200
Dec 19, 201736.6736.7836.3136.3536.1658,500
Dec 18, 201736.4036.8136.4036.5736.3834,900
Dec 15, 201735.7936.2935.5135.9635.7746,200
Dec 14, 201735.9235.9735.4035.4035.2143,000
Dec 13, 201735.7136.1935.7135.9135.7221,300
Dec 12, 201736.1536.1535.7635.8535.6626,500
Dec 11, 201736.1036.1035.7935.9335.7421,400
Dec 08, 201736.0736.3335.9735.9735.7834,500
Dec 07, 201735.9936.2235.9536.0735.8826,400
Dec 06, 201736.0736.2435.9535.9635.7719,000
Dec 05, 201736.3636.4936.2036.2136.0243,100
Dec 04, 201736.7836.9336.3336.3436.1563,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...