UK markets open in 5 hours 14 minutes

WisdomTree US SmallCap Earnings ETF (EES)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
49.04+0.53 (+1.09%)
At close: 04:00PM EDT
48.50 -0.54 (-1.10%)
After hours: 07:10PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202448.5349.0948.5349.0449.04226,800
08 May 202448.0748.5148.0748.5148.5132,000
07 May 202448.6048.8948.5448.5448.5421,500
06 May 202448.4848.6748.4348.5348.5314,600
03 May 202448.4748.5648.0248.0848.0823,500
02 May 202447.3247.8047.2447.8047.8037,800
01 May 202446.8747.8646.8747.0347.0323,300
30 Apr 202447.4047.4346.8846.9046.90100,300
29 Apr 202447.7247.9347.6147.8447.8459,300
26 Apr 202447.5647.7347.4747.5247.5222,200
25 Apr 202447.1047.2646.7047.2147.2161,400
24 Apr 202447.6947.7247.2847.6147.6115,800
23 Apr 202446.9047.9846.9047.7747.7728,500
22 Apr 202446.7847.2446.6446.9746.9727,100
19 Apr 202445.8746.6045.8746.6046.6023,400
18 Apr 202446.2046.5945.9546.0446.0413,600
17 Apr 202446.7146.7745.9845.9845.9822,000
16 Apr 202446.3346.6146.0346.3946.3918,400
15 Apr 202447.5047.6446.5146.7246.7216,100
12 Apr 202447.7647.7647.1147.2747.2712,000
11 Apr 202448.0748.0947.5647.9847.9821,400
10 Apr 202448.1848.3047.5147.7747.7725,200
09 Apr 202449.3249.5048.9849.3249.3217,500
08 Apr 202449.0749.2949.0549.1749.1711,500
05 Apr 202448.6349.0048.5448.7848.7855,700
04 Apr 202449.6049.6548.5948.6648.6654,600
03 Apr 202448.6149.1548.6149.1149.1121,700
02 Apr 202448.9748.9748.4648.6848.6823,000
01 Apr 202450.2850.2849.4949.6349.6324,100
28 Mar 202449.7550.2649.7550.1250.1224,400
27 Mar 202448.9249.6748.9249.6649.6629,500
26 Mar 202449.0749.0748.5748.6248.6215,100
25 Mar 202448.7949.0748.7148.8048.8019,400
22 Mar 202449.4749.5248.7448.7548.7520,100
22 Mar 20240.145 Dividend
21 Mar 202449.4349.6749.3349.6249.4721,400
20 Mar 202448.0349.3548.0049.1849.0427,900
19 Mar 202447.5348.1647.5248.1648.0225,900
18 Mar 202447.9847.9847.6047.6347.4922,700
15 Mar 202447.5648.0347.5647.8247.6822,000
14 Mar 202448.4048.4547.3847.7547.6148,600
13 Mar 202448.3448.7748.3448.4648.3259,400
12 Mar 202448.4548.6848.2348.4648.3226,300
11 Mar 202448.4648.7648.3848.5848.4420,800
08 Mar 202449.0549.2748.5248.7048.5628,700
07 Mar 202448.5448.9248.5248.6048.4630,200
06 Mar 202448.5848.5848.0648.2648.1231,000
05 Mar 202448.1548.5848.1548.2248.0824,300
04 Mar 202448.8048.8048.2648.2648.1226,800
01 Mar 202448.6148.7448.1048.6048.4621,200
29 Feb 202448.6248.9148.3748.6448.5024,700
28 Feb 202448.0948.4248.0248.0547.9122,000
27 Feb 202448.2548.6048.2548.4648.3221,500
26 Feb 202447.9548.2847.8348.0047.86253,700
23 Feb 202447.8748.2547.6247.9547.8129,100
22 Feb 202448.0348.0347.6347.7447.6027,100
21 Feb 202447.8648.0147.5747.8747.7316,600
20 Feb 202448.1948.3747.9448.0747.9338,700
16 Feb 202448.6349.0548.4548.6148.4735,500
15 Feb 202448.2749.2848.2749.2749.1323,000
14 Feb 202447.6548.0947.2947.8947.7527,300
13 Feb 202447.7747.9946.7146.9846.8440,800
12 Feb 202448.0549.3148.0549.0648.9254,500
09 Feb 202447.6348.0947.3148.0147.8737,600
08 Feb 202446.8947.5246.8247.5247.3816,800
07 Feb 202447.1047.1046.6246.8346.6924,800
06 Feb 202446.6147.0846.6146.9546.8120,300
05 Feb 202446.8946.9146.2446.5746.4341,700
02 Feb 202447.0947.6246.8747.4047.2620,900
01 Feb 202447.5847.8046.7447.6647.5250,700
31 Jan 202448.3448.6147.0947.2547.1124,400
30 Jan 202448.5948.7548.3348.5448.4036,500
29 Jan 202448.3448.9048.0848.8148.6743,900
26 Jan 202448.5448.6948.1948.3748.2325,100
25 Jan 202448.3148.4347.7648.2848.1434,500
24 Jan 202448.5048.6047.6347.7747.6349,800
23 Jan 202448.5248.7647.8647.9347.79158,900
22 Jan 202447.3948.3347.3948.3248.1885,500
19 Jan 202446.8447.1046.2947.0746.9339,500
18 Jan 202446.6746.7746.0646.6846.54736,000
17 Jan 202446.0946.5445.9546.4146.2747,400
16 Jan 202446.9847.0246.5846.7346.5967,200
12 Jan 202448.1848.1847.2247.4347.2938,600
11 Jan 202447.7147.7147.0847.6447.5016,600
10 Jan 202447.6347.9347.3547.8447.7023,500
09 Jan 202447.8847.9847.6247.8147.6729,700
08 Jan 202447.9948.4947.9148.4248.28139,400
05 Jan 202447.8048.4947.8048.0147.87482,900
04 Jan 202448.1748.4248.0248.0347.8937,200
03 Jan 202449.0349.0348.1148.2048.0644,000
02 Jan 202449.3650.1449.3349.4749.3326,100
29 Dec 202350.3150.4449.8149.8249.6751,300
28 Dec 202350.4850.7150.2650.4050.2531,000
28 Dec 20230.008 Dividend
27 Dec 202350.6950.8450.4050.6950.5349,700
26 Dec 202350.0250.6949.9750.5850.4216,900
22 Dec 202349.7450.1949.6249.8549.70347,700
22 Dec 20230.155 Dividend
21 Dec 202349.4149.8249.2249.7449.4358,100
20 Dec 202349.5550.7448.9548.9748.6756,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...