EES - WisdomTree US SmallCap Earnings ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201935.5435.9735.4735.8035.8095,200
Jan 17, 201934.9335.4634.9335.3635.36221,200
Jan 16, 201934.7335.2134.7335.1435.14120,700
Jan 15, 201934.7134.7834.4334.6934.6974,400
Jan 14, 201934.6634.9534.5934.6434.6449,700
Jan 11, 201934.6534.9434.6134.8134.8154,000
Jan 10, 201934.5134.8734.3534.8134.8189,100
Jan 09, 201934.4734.9134.3034.7834.78153,500
Jan 08, 201934.1934.3533.8834.3534.3591,400
Jan 07, 201933.2734.0533.2733.8533.8570,700
Jan 04, 201932.4133.3832.4133.3033.30104,800
Jan 03, 201932.2832.5631.8732.1432.1443,000
Jan 02, 201931.6332.6431.6332.6232.6265,300
Dec 31, 201832.0032.0731.4832.0432.04181,600
Dec 28, 201831.6132.2931.5031.8431.84271,800
Dec 27, 201831.1831.6430.6031.6431.64220,400
Dec 26, 201830.3531.6430.0831.6331.63247,000
Dec 24, 201830.7130.8630.2830.2830.28226,000
Dec 24, 20180.168 Dividend
Dec 21, 201831.7731.9630.9430.9830.81315,000
Dec 20, 201831.9732.1031.3031.6131.44143,400
Dec 19, 201832.7233.1531.9132.0831.91207,500
Dec 18, 201833.0033.1732.6532.7132.5363,900
Dec 17, 201833.3633.5632.5232.6632.48209,700
Dec 14, 201833.6433.9633.3033.3733.19107,700
Dec 13, 201834.4934.5733.8033.8633.6864,900
Dec 12, 201834.3634.8134.3534.4334.2447,300
Dec 11, 201834.6234.6233.8034.0133.8366,500
Dec 10, 201834.3034.3733.7434.0333.8564,000
Dec 07, 201834.9035.1634.1334.3334.14133,900
Dec 06, 201834.5834.9134.1734.8834.69287,800
Dec 04, 201836.5036.5334.9135.0334.8473,000
Dec 03, 201836.6936.6936.1336.4936.29122,400
Nov 30, 201836.0936.3035.9136.2736.07143,400
Nov 29, 201836.2736.4036.0036.2136.01561,900
Nov 28, 201835.7136.4535.3336.4236.2288,200
Nov 27, 201835.5835.7335.4435.5535.3644,200
Nov 26, 201835.6935.9235.5035.7635.5740,200
Nov 23, 201835.1435.6535.1435.4035.2112,800
Nov 21, 201835.1235.7335.1235.4635.2741,600
Nov 20, 201835.3335.5334.8934.9834.7976,400
Nov 19, 201836.2736.3535.6635.7135.5227,600
Nov 16, 201836.0636.4136.0336.2936.0951,000
Nov 15, 201835.7036.3735.6136.3036.1037,400
Nov 14, 201836.4536.6735.7836.0035.8028,900
Nov 13, 201836.3736.7236.1536.2236.02197,400
Nov 12, 201836.8136.8136.2536.2636.0652,000
Nov 09, 201837.2237.2236.5636.8336.63132,000
Nov 08, 201837.4237.6137.3137.4837.2851,500
Nov 07, 201837.2837.5737.0337.5537.3555,700
Nov 06, 201836.9837.2836.9837.2437.04139,600
Nov 05, 201837.0537.2236.6737.0836.8856,500
Nov 02, 201836.9737.2436.7036.9836.7878,200
Nov 01, 201836.4136.9836.3736.9136.7150,600
Oct 31, 201836.5336.5736.2136.2236.0287,000
Oct 30, 201835.3536.2135.3536.2136.0141,600
Oct 29, 201835.7636.1135.0835.3535.1659,300
Oct 26, 201835.3535.7534.7735.2635.07142,600
Oct 25, 201835.2335.8735.1735.7235.5370,600
Oct 24, 201836.2836.4035.0435.0634.8797,700
Oct 23, 201836.1136.5935.7436.3236.1268,400
Oct 22, 201836.6136.8236.5136.6336.4389,300
Oct 19, 201836.8837.1136.3536.4936.2945,300
Oct 18, 201837.4837.5036.8036.9236.7243,700
Oct 17, 201837.7237.7237.2637.6737.4749,800
Oct 16, 201837.1637.8836.9537.8337.6274,200
Oct 15, 201836.6737.1136.6636.9336.7340,100
Oct 12, 201837.3037.3036.4236.6836.4885,400
Oct 11, 201837.2837.6136.8236.8436.6478,000
Oct 10, 201838.3938.4137.4837.5137.3165,400
Oct 09, 201838.5538.7438.4138.4638.2542,900
Oct 08, 201838.4038.6638.2838.5538.34209,500
Oct 05, 201839.0239.0238.2338.5738.3699,700
Oct 04, 201839.2639.3538.8238.9238.71106,100
Oct 03, 201839.0939.5039.0539.3939.18103,900
Oct 02, 201839.3239.4038.9038.9638.7568,000
Oct 01, 201839.9839.9839.2739.3939.1889,500
Sep 28, 201839.6039.9739.6039.8439.6236,300
Sep 27, 201839.8239.9139.7239.7839.5628,700
Sep 26, 201840.1240.1739.7539.7839.5670,000
Sep 25, 201840.0440.1440.0040.0439.8264,500
Sep 25, 20180.113 Dividend
Sep 24, 201840.2740.2739.8640.0139.6846,900
Sep 21, 201840.5840.6840.2740.3239.9937,600
Sep 20, 201840.3040.5140.2740.4540.1287,900
Sep 19, 201840.3740.5340.1040.2239.8954,900
Sep 18, 201840.2840.4340.2140.3440.0129,700
Sep 17, 201840.5640.6140.1840.2039.8757,500
Sep 14, 201840.3640.6840.3340.6140.2829,300
Sep 13, 201840.3540.4640.2040.3440.0130,900
Sep 12, 201840.3340.3440.0040.3239.9963,500
Sep 11, 201840.3240.4540.1540.2939.9632,600
Sep 10, 201840.4240.4840.2540.3139.9847,000
Sep 07, 201840.2140.4140.0240.2939.9655,300
Sep 06, 201840.6140.7140.2640.3239.9947,300
Sep 05, 201840.5240.6440.2040.5140.1825,400
Sep 04, 201840.7140.7240.3140.5740.2436,800
Aug 31, 201840.4240.7440.4240.7140.3732,600
Aug 30, 201840.6540.7640.4440.5640.2333,300
Aug 29, 201840.7740.7940.5040.7740.4331,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...