EPS - WisdomTree U.S. Earnings 500 Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201932.2432.3332.2132.3232.329,768
Jun 14, 201932.2432.3632.2132.3632.369,800
Jun 13, 201932.3632.4132.2732.3832.387,100
Jun 12, 201932.3032.3132.1732.2032.2029,200
Jun 11, 201932.5332.5632.2832.3532.3557,700
Jun 10, 201932.3732.4932.3232.3332.3332,600
Jun 07, 201931.9132.2231.9132.1532.1512,500
Jun 06, 201931.6731.9331.6331.8231.8269,100
Jun 05, 201931.6731.7431.4831.6631.6644,400
Jun 04, 201931.0131.4831.0131.4831.4825,800
Jun 03, 201930.7130.9130.5530.7330.73157,600
May 31, 201930.8430.9230.7030.7030.70137,000
May 30, 201931.2531.3431.0731.1731.1711,500
May 29, 201931.1831.2630.9831.1931.1941,000
May 28, 201931.6731.7931.3231.3231.3212,400
May 24, 201931.7331.7831.5931.7031.7023,300
May 23, 201931.7131.7131.4131.6031.6015,900
May 22, 201932.0732.1131.9931.9931.9914,800
May 21, 201932.0932.2232.0932.1632.1628,300
May 20, 201931.8932.0431.8231.8831.8824,700
May 17, 201932.0132.3632.0132.1232.128,700
May 16, 201932.3032.4532.2432.2732.2725,800
May 15, 201931.7032.1131.6732.0332.039,500
May 14, 201931.7432.0731.7331.8931.8916,600
May 13, 201931.8331.8931.4931.6131.6176,400
May 10, 201932.2632.5831.9032.4932.4917,000
May 09, 201932.2432.4031.9732.3732.3711,900
May 08, 201932.5032.6632.5032.5132.5115,400
May 07, 201932.7832.8432.3532.5332.5329,600
May 06, 201932.7333.1532.6233.1033.1022,900
May 03, 201933.1633.3133.1333.3133.3117,200
May 02, 201933.0333.1232.8232.9732.9714,200
May 01, 201933.3433.3633.0533.0533.0522,600
Apr 30, 201933.2033.2533.0033.2533.2516,500
Apr 29, 201933.1433.3333.1433.2233.2215,500
Apr 26, 201933.0533.1332.9433.1333.1326,100
Apr 25, 201933.1133.1632.9333.0733.0712,300
Apr 24, 201933.1333.1933.0833.1233.1226,600
Apr 23, 201932.9733.1932.8533.1733.1714,700
Apr 22, 201932.8232.9432.8232.9132.9125,300
Apr 18, 201933.0033.0032.8332.9232.9225,400
Apr 17, 201933.0833.0832.8432.8832.8886,500
Apr 16, 201932.9832.9832.8332.9032.9014,200
Apr 15, 201932.8732.8932.7332.8132.8111,600
Apr 12, 201932.8632.9232.7532.8832.8818,200
Apr 11, 201932.6632.6632.5132.6032.6021,900
Apr 10, 201932.5032.5832.4132.5832.5825,600
Apr 09, 201932.5232.5232.3732.3832.38108,000
Apr 08, 201932.5632.6532.5032.6532.6513,500
Apr 05, 201932.5032.5932.5032.5832.5858,700
Apr 04, 201932.3432.4532.2932.4532.4514,000
Apr 03, 201932.3832.4732.2132.3132.3114,400
Apr 02, 201932.2232.2932.1732.2332.23125,300
Apr 01, 201932.0032.2231.9932.2232.2281,900
Mar 29, 201931.7731.7931.6331.7931.7969,600
Mar 28, 201931.5431.6031.3731.5831.5817,100
Mar 27, 201931.6131.6131.3731.4631.4623,400
Mar 26, 201931.5531.6431.4131.5431.5415,500
Mar 26, 20190.125 Dividend
Mar 25, 201931.4831.5831.2931.4631.3313,800
Mar 22, 201932.0032.0031.4931.4931.3639,200
Mar 21, 201931.6932.2431.6932.1932.0614,600
Mar 20, 201932.0332.0331.8131.8231.6910,100
Mar 19, 201932.2132.3132.0432.0731.9418,500
Mar 18, 201931.9832.1331.9732.0731.9412,800
Mar 15, 201931.8732.0331.8631.9431.8120,600
Mar 14, 201931.8631.8631.7331.7931.669,600
Mar 13, 201931.7831.9131.7331.7831.6517,000
Mar 12, 201931.5631.6631.5231.5931.4617,200
Mar 11, 201931.1031.4831.1031.4831.3514,500
Mar 08, 201930.8731.0830.8231.0330.9121,300
Mar 07, 201931.3331.3331.0031.1231.0020,800
Mar 06, 201931.5531.5531.3431.3431.2230,700
Mar 05, 201931.7231.7231.5331.6331.5046,100
Mar 04, 201931.9831.9831.3831.6431.5117,300
Mar 01, 201931.7531.8231.6131.7531.6218,100
Feb 28, 201931.6331.6531.5531.5531.4235,800
Feb 27, 201931.5831.7231.5431.6731.5438,600
Feb 26, 201931.6031.7931.6031.7131.5852,100
Feb 25, 201931.8731.9331.7031.7031.5755,900
Feb 22, 201931.5531.6931.5531.6931.5650,400
Feb 21, 201931.6031.6031.4131.5331.4016,600
Feb 20, 201931.5431.7031.5431.6431.51184,600
Feb 19, 201931.4831.6631.3831.5831.4528,100
Feb 15, 201931.3931.5231.3831.5231.3940,600
Feb 14, 201931.0031.2430.9731.1731.0523,400
Feb 13, 201931.1531.3031.1431.2131.09187,800
Feb 12, 201930.8831.1430.8831.0730.9519,100
Feb 11, 201930.7230.7330.6330.7230.6015,100
Feb 08, 201930.5330.6830.4030.6830.568,900
Feb 07, 201930.7330.7330.4930.7130.5925,800
Feb 06, 201930.9531.0530.9331.0130.8914,300
Feb 05, 201930.9831.0430.9031.0030.8813,300
Feb 04, 201930.6130.9030.6130.9030.7813,000
Feb 01, 201930.7030.7830.6030.6330.519,300
Jan 31, 201930.3130.6230.3130.6230.5056,100
Jan 30, 201930.1830.4130.0830.3330.2120,900
Jan 29, 201929.9930.0129.9129.9629.8411,600
Jan 28, 201929.9129.9629.7529.9229.8018,100
Jan 25, 201930.1130.2330.0730.1830.0624,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...