U.S. Markets closed

WisdomTree U.S. SmallCap Earnings Fund (EES)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.240.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202150.1250.3849.8050.2450.2421,788
Jun 15, 202150.2350.4249.8450.2450.2438,300
Jun 14, 202150.5950.8150.0050.1050.1013,200
Jun 11, 202150.4250.6950.4050.6350.6320,500
Jun 10, 202151.1451.1450.1750.1750.1723,900
Jun 09, 202151.2551.2550.8950.8950.8928,300
Jun 08, 202151.0051.4050.6951.3351.3340,900
Jun 07, 202150.6450.9450.6150.9450.9428,000
Jun 04, 202150.6250.6250.1250.5050.5020,800
Jun 03, 202150.3050.3850.0150.3550.3536,700
Jun 02, 202150.8650.8650.2950.5250.5248,600
Jun 01, 202150.1850.8150.1850.7150.7153,400
May 28, 202150.2750.2749.6249.9549.9517,300
May 27, 202149.7650.1749.7650.0250.0220,200
May 26, 202148.7149.5448.7149.4749.4718,400
May 25, 202149.5149.5548.6048.6148.6115,900
May 24, 202149.6049.6049.2149.3949.3927,600
May 21, 202149.3949.6249.1049.3249.3217,500
May 20, 202149.0349.0748.3649.0049.0031,500
May 19, 202148.7348.9347.9948.8948.89142,400
May 18, 202149.9149.9149.2549.2549.2531,800
May 17, 202149.5349.8649.3249.8649.8646,700
May 14, 202149.2549.7248.9749.7149.7124,400
May 13, 202147.6048.9347.6048.7248.7231,100
May 12, 202148.6849.0247.4147.5247.5231,300
May 11, 202148.5649.0448.3048.9048.9024,000
May 10, 202150.2050.4349.3449.3449.3452,500
May 07, 202149.4150.0249.4150.0250.0227,900
May 06, 202149.0649.4648.7249.4649.4616,600
May 05, 202149.1149.1148.8748.9548.9519,100
May 04, 202148.8049.1048.3448.7848.78246,100
May 03, 202148.3949.2348.3949.0249.02780,900
Apr 30, 202148.4048.4848.0548.1548.1530,800
Apr 29, 202148.7149.0748.4848.6948.6922,300
Apr 28, 202148.3748.5848.2548.4748.4752,900
Apr 27, 202148.3648.6248.3048.4348.4367,100
Apr 26, 202148.4948.7448.3348.4048.4037,600
Apr 23, 202147.4748.4247.3948.2848.2854,700
Apr 22, 202147.8347.9547.3247.3247.3227,400
Apr 21, 202146.7447.6546.5047.6047.6031,900
Apr 20, 202147.5647.7746.4246.7246.72138,100
Apr 19, 202148.2548.2547.4647.9047.90139,100
Apr 16, 202148.3648.4147.9548.3648.36105,400
Apr 15, 202148.0648.4347.6148.0548.0537,500
Apr 14, 202147.4848.3347.4847.8647.8641,300
Apr 13, 202147.9347.9547.2147.4847.4839,600
Apr 12, 202147.8948.0847.7748.0348.0325,600
Apr 09, 202147.6547.9647.6247.8647.8625,900
Apr 08, 202147.5747.7047.0047.6447.6449,500
Apr 07, 202148.2448.2447.3747.4547.4553,600
Apr 06, 202148.1548.6248.0948.1248.1244,100
Apr 05, 202148.2848.4247.9048.3348.33368,100
Apr 01, 202147.5647.9347.3447.9347.93117,700
Mar 31, 202147.5447.7147.0947.3847.3852,500
Mar 30, 202146.6547.4246.6447.2947.29304,500
Mar 29, 202147.4847.8446.5146.5446.54200,800
Mar 26, 202147.1047.5646.8247.5647.5622,100
Mar 25, 202145.1846.7444.9446.5746.5731,300
Mar 25, 20210.073 Dividend
Mar 24, 202146.7247.4345.6245.6745.6047,500
Mar 23, 202147.5947.6846.1346.3246.2561,500
Mar 22, 202148.9148.9147.6848.0347.9535,300
Mar 19, 202148.4748.9547.9948.6848.6031,700
Mar 18, 202149.0749.8148.3548.4348.3537,100
Mar 17, 202148.7149.2348.5649.2049.1237,100
Mar 16, 202149.4349.4948.8048.9348.85123,700
Mar 15, 202149.7449.7949.1549.5849.50118,600
Mar 12, 202149.2249.7949.2249.7249.6463,100
Mar 11, 202149.1049.1948.7949.1649.0871,300
Mar 10, 202148.0448.7447.6348.6548.5751,100
Mar 09, 202147.9248.1647.2447.6547.5759,900
Mar 08, 202146.7947.8246.7947.6047.5251,500
Mar 05, 202145.8446.4544.8846.3746.3055,100
Mar 04, 202145.8946.1744.5445.1045.03208,700
Mar 03, 202145.4746.5045.4745.8045.73110,700
Mar 02, 202145.8045.8345.3645.3645.29190,800
Mar 01, 202145.2145.9545.1945.8345.76625,100
Feb 26, 202144.6445.0043.8944.3644.2937,200
Feb 25, 202145.9746.0944.5544.6844.6163,900
Feb 24, 202145.0345.8844.9945.8645.7978,500
Feb 23, 202144.8345.0544.3344.9444.8770,700
Feb 22, 202144.4945.3344.4945.0644.9946,300
Feb 19, 202144.2044.8044.2044.7144.6436,000
Feb 18, 202144.2944.3843.8843.9643.8944,400
Feb 17, 202144.4944.6544.1444.6044.53190,200
Feb 16, 202145.1645.1844.5944.6644.59136,700
Feb 12, 202144.6744.9444.5444.8644.7959,800
Feb 11, 202144.9445.2044.1644.7344.6664,200
Feb 10, 202145.2145.2844.5344.7544.6868,000
Feb 09, 202144.6845.0444.4044.9644.89180,600
Feb 08, 202143.6744.6543.6744.6044.5346,900
Feb 05, 202143.4743.4743.0043.4143.3448,800
Feb 04, 202142.3943.0742.3943.0743.0019,400
Feb 03, 202141.8142.1941.6842.1942.1222,700
Feb 02, 202142.0042.0041.5241.9141.8424,800
Feb 01, 202141.1241.6640.6741.5741.5089,700
Jan 29, 202141.6041.7040.6940.6940.6299,100
Jan 28, 202141.9842.0441.1941.4241.3577,300
Jan 27, 202141.8242.1141.4341.6141.5429,300
Jan 26, 202142.7542.7542.2342.5442.4755,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...