EPS - WisdomTree U.S. Earnings 500 Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201933.9934.0333.8734.0234.0273,200
Sep 16, 201934.0834.0833.9533.9933.9925,300
Sep 13, 201934.2134.2234.0734.1434.1470,200
Sep 12, 201934.1334.2233.9934.0734.0723,000
Sep 11, 201933.8433.9933.7633.9933.9934,200
Sep 10, 201933.5333.7433.5133.7433.7476,000
Sep 09, 201933.6333.6733.5233.6333.6325,500
Sep 06, 201933.4333.5233.4033.4433.4417,400
Sep 05, 201933.2033.5433.2033.3933.3925,600
Sep 04, 201932.8532.9232.7332.9132.9122,400
Sep 03, 201932.5732.5732.3332.4832.4819,100
Aug 30, 201932.8632.8832.6432.7832.7827,200
Aug 29, 201932.6332.7732.5132.7132.7120,700
Aug 28, 201931.9932.2831.9932.2832.2839,000
Aug 27, 201932.4032.4231.9031.9931.9929,400
Aug 26, 201932.1332.1931.9232.1132.1121,400
Aug 23, 201932.6332.7131.7031.8531.8571,800
Aug 22, 201932.7332.8332.5832.7432.7434,000
Aug 21, 201932.7532.7532.6332.6732.6723,500
Aug 20, 201932.7232.7232.4632.4632.4634,200
Aug 19, 201932.7732.7832.6532.7432.7412,800
Aug 16, 201931.9532.3331.9532.3332.3310,600
Aug 15, 201931.9231.9331.5831.7931.7928,700
Aug 14, 201932.3232.3231.7731.7731.7741,400
Aug 13, 201932.1132.9332.1132.7332.7319,900
Aug 12, 201932.4632.5032.1632.2332.2322,700
Aug 09, 201932.8132.8232.5032.6532.65193,300
Aug 08, 201932.5032.9432.4932.9332.9337,700
Aug 07, 201932.1432.4331.9032.3432.3469,900
Aug 06, 201932.2832.3931.9232.3832.3850,500
Aug 05, 201932.4232.4231.7331.9831.9840,000
Aug 02, 201933.1333.1332.7432.9632.9669,100
Aug 01, 201933.6534.0033.1733.2033.2061,200
Jul 31, 201933.9834.0233.4933.7033.7011,200
Jul 30, 201933.9834.0033.8633.9433.9431,400
Jul 29, 201934.1434.1434.0034.1034.1015,800
Jul 26, 201933.9634.1333.9634.1234.1216,000
Jul 25, 201933.9833.9833.7833.8633.8610,600
Jul 24, 201933.7234.0733.7234.0734.0728,900
Jul 23, 201933.7433.8433.6433.8233.8241,800
Jul 22, 201933.5533.5933.4433.5833.5828,200
Jul 19, 201933.7333.7333.4433.4433.445,300
Jul 18, 201933.4033.6033.2733.6033.6041,000
Jul 17, 201933.6533.6533.4233.4233.4263,600
Jul 16, 201933.7333.7433.6233.6733.6715,800
Jul 15, 201933.8033.8033.7033.7333.7331,300
Jul 12, 201933.5633.7833.5633.7633.768,600
Jul 11, 201933.4833.5333.4333.5333.5316,000
Jul 10, 201933.4533.5733.3733.4133.41171,000
Jul 09, 201933.0833.2933.0833.2733.2719,200
Jul 08, 201933.2733.3233.2033.2633.269,600
Jul 05, 201933.3033.4833.1933.4033.4015,100
Jul 03, 201933.3133.4433.2933.4033.404,200
Jul 02, 201933.0833.2133.0333.1833.1865,200
Jul 01, 201933.2533.3133.0233.1633.16312,700
Jun 28, 201932.8232.8832.7432.8832.8812,700
Jun 27, 201932.5932.7232.5532.6632.668,800
Jun 26, 201932.5932.6132.5132.5232.5214,300
Jun 25, 201932.6932.6932.3932.4432.4418,000
Jun 24, 201932.7632.8732.7232.7332.7310,800
Jun 24, 20190.16 Dividend
Jun 21, 201933.0133.1232.9432.9432.7818,000
Jun 20, 201933.0733.0732.8433.0732.9111,800
Jun 19, 201932.7332.7832.6032.7232.5639,000
Jun 18, 201932.4432.8532.4432.6632.5031,200
Jun 17, 201932.4032.4132.2932.3132.1521,800
Jun 14, 201932.2432.3632.2132.3632.209,800
Jun 13, 201932.3632.4132.2732.3832.227,100
Jun 12, 201932.3032.3132.1732.2032.0429,200
Jun 11, 201932.5332.5632.2832.3532.1957,700
Jun 10, 201932.3732.4932.3232.3332.1732,600
Jun 07, 201931.9132.2231.9132.1531.9912,500
Jun 06, 201931.6731.9331.6331.8231.6769,100
Jun 05, 201931.6731.7431.4831.6631.5144,400
Jun 04, 201931.0131.4831.0131.4831.3325,800
Jun 03, 201930.7130.9130.5530.7330.58157,600
May 31, 201930.8430.9230.7030.7030.55137,000
May 30, 201931.2531.3431.0731.1731.0211,500
May 29, 201931.1831.2630.9831.1931.0441,000
May 28, 201931.6731.7931.3231.3231.1712,400
May 24, 201931.7331.7831.5931.7031.5523,300
May 23, 201931.7131.7131.4131.6031.4515,900
May 22, 201932.0732.1131.9931.9931.8314,800
May 21, 201932.0932.2232.0932.1632.0028,300
May 20, 201931.8932.0431.8231.8831.7324,700
May 17, 201932.0132.3632.0132.1231.968,700
May 16, 201932.3032.4532.2432.2732.1125,800
May 15, 201931.7032.1131.6732.0331.879,500
May 14, 201931.7432.0731.7331.8931.7416,600
May 13, 201931.8331.8931.4931.6131.4676,400
May 10, 201932.2632.5831.9032.4932.3317,000
May 09, 201932.2432.4031.9732.3732.2111,900
May 08, 201932.5032.6632.5032.5132.3515,400
May 07, 201932.7832.8432.3532.5332.3729,600
May 06, 201932.7333.1532.6233.1032.9422,900
May 03, 201933.1633.3133.1333.3133.1517,200
May 02, 201933.0333.1232.8232.9732.8114,200
May 01, 201933.3433.3633.0533.0532.8922,600
Apr 30, 201933.2033.2533.0033.2533.0916,500
Apr 29, 201933.1433.3333.1433.2233.0615,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...