EES - WisdomTree US SmallCap Earnings ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201836.8837.1136.3536.4936.4945,300
Oct 18, 201837.4837.5036.8036.9236.9243,700
Oct 17, 201837.7237.7237.2637.6737.6749,800
Oct 16, 201837.1637.8836.9537.8337.8374,200
Oct 15, 201836.6737.1136.6636.9336.9340,100
Oct 12, 201837.3037.3036.4236.6836.6885,400
Oct 11, 201837.2837.6136.8236.8436.8478,000
Oct 10, 201838.3938.4137.4837.5137.5165,400
Oct 09, 201838.5538.7438.4138.4638.4642,900
Oct 08, 201838.4038.6638.2838.5538.55209,500
Oct 05, 201839.0239.0238.2338.5738.5799,700
Oct 04, 201839.2639.3538.8238.9238.92106,100
Oct 03, 201839.0939.5039.0539.3939.39103,900
Oct 02, 201839.3239.4038.9038.9638.9668,000
Oct 01, 201839.9839.9839.2739.3939.3989,500
Sep 28, 201839.6039.9739.6039.8439.8436,300
Sep 27, 201839.8239.9139.7239.7839.7828,700
Sep 26, 201840.1240.1739.7539.7839.7870,000
Sep 25, 201840.0440.1440.0040.0440.0464,500
Sep 25, 20180.113 Dividend
Sep 24, 201840.2740.2739.8640.0139.9046,900
Sep 21, 201840.5840.6840.2740.3240.2137,600
Sep 20, 201840.3040.5140.2740.4540.3487,900
Sep 19, 201840.3740.5340.1040.2240.1154,900
Sep 18, 201840.2840.4340.2140.3440.2329,700
Sep 17, 201840.5640.6140.1840.2040.0957,500
Sep 14, 201840.3640.6840.3340.6140.5029,300
Sep 13, 201840.3540.4640.2040.3440.2330,900
Sep 12, 201840.3340.3440.0040.3240.2163,500
Sep 11, 201840.3240.4540.1540.2940.1832,600
Sep 10, 201840.4240.4840.2540.3140.2047,000
Sep 07, 201840.2140.4140.0240.2940.1855,300
Sep 06, 201840.6140.7140.2640.3240.2147,300
Sep 05, 201840.5240.6440.2040.5140.4025,400
Sep 04, 201840.7140.7240.3140.5740.4636,800
Aug 31, 201840.4240.7440.4240.7140.6032,600
Aug 30, 201840.6540.7640.4440.5640.4533,300
Aug 29, 201840.7740.7940.5040.7740.6531,600
Aug 28, 201840.8740.8940.5740.6840.5748,900
Aug 27, 201840.8341.0640.7040.7740.6533,500
Aug 24, 201840.5740.7540.5740.7340.6118,400
Aug 23, 201840.6340.7040.4240.5340.4234,800
Aug 22, 201840.6340.8140.5640.6940.5859,800
Aug 21, 201840.3440.8140.3340.7240.6032,100
Aug 20, 201840.0440.2939.9740.1940.0843,800
Aug 17, 201839.6440.0439.6139.9439.8346,200
Aug 16, 201839.6439.8839.6239.7339.6227,800
Aug 15, 201839.9239.9239.3039.5339.42121,100
Aug 14, 201839.7140.1039.7139.9939.8848,100
Aug 13, 201839.8939.9339.5439.6339.5239,000
Aug 10, 201839.7940.0839.7139.8839.7762,800
Aug 09, 201839.8540.1039.8039.9639.8551,900
Aug 08, 201839.8539.9339.5639.8639.7572,200
Aug 07, 201839.8339.9039.7339.7639.6545,100
Aug 06, 201839.5139.7339.3939.6939.5847,200
Aug 03, 201839.2139.8239.2139.5339.4239,500
Aug 02, 201839.2139.5639.1239.5439.43102,700
Aug 01, 201839.5039.5039.0739.3939.2838,400
Jul 31, 201839.2539.6339.1539.5039.3946,300
Jul 30, 201839.2439.5039.1039.1239.0127,600
Jul 27, 201839.9039.9039.2039.2439.1358,800
Jul 26, 201839.6740.0539.6739.8439.7376,800
Jul 25, 201839.6039.6639.3739.6639.5566,500
Jul 24, 201840.1040.2039.4339.6039.4963,300
Jul 23, 201839.8640.0539.7239.9239.8159,400
Jul 20, 201839.9039.9939.7639.8339.7244,300
Jul 19, 201839.6739.9539.5139.9239.8158,400
Jul 18, 201839.5439.7239.3639.7039.5967,000
Jul 17, 201839.3839.7239.3839.5339.4249,300
Jul 16, 201839.6539.6539.2339.4339.3234,400
Jul 13, 201839.5439.8939.5039.5339.4246,200
Jul 12, 201839.7039.7739.4139.5939.4890,800
Jul 11, 201839.7139.8539.5739.5739.4655,200
Jul 10, 201840.2440.3039.7439.9239.8171,100
Jul 09, 201840.0240.2340.0040.2040.0975,600
Jul 06, 201839.6239.9439.5639.8939.7893,600
Jul 05, 201839.2839.6239.1439.5639.4568,500
Jul 03, 201839.1239.3239.1239.1439.0323,700
Jul 02, 201838.4939.0338.4339.0338.9257,000
Jun 29, 201838.9139.0738.6738.6938.5899,300
Jun 28, 201838.6638.8238.4738.7538.64219,200
Jun 27, 201839.3139.3738.7038.7038.5947,100
Jun 26, 201839.0739.3939.0139.3139.20177,200
Jun 25, 201839.5239.5438.8139.0438.9371,100
Jun 25, 20180.208 Dividend
Jun 22, 201839.9440.0339.5539.8139.4945,300
Jun 21, 201840.1440.1439.6639.7739.4570,100
Jun 20, 201840.0440.2139.8540.1739.85115,500
Jun 19, 201839.6339.9139.3339.8939.5787,300
Jun 18, 201839.3939.8339.2739.8339.5173,800
Jun 15, 201839.2539.5639.1539.5339.21103,900
Jun 14, 201839.4039.4839.2139.4239.1060,700
Jun 13, 201839.5639.5639.3039.3639.0450,400
Jun 12, 201839.6139.7039.4039.5639.24134,600
Jun 11, 201839.4439.6539.4439.5739.2570,400
Jun 08, 201839.1239.3739.1239.3038.9843,800
Jun 07, 201839.3239.4039.0739.2038.8932,400
Jun 06, 201838.9839.2838.9739.2138.8944,900
Jun 05, 201838.7039.0038.6039.0038.6957,100
Jun 04, 201838.5338.6938.4138.6938.3865,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...