WisdomTree SmallCap Earnings Fund Historical Stock Prices

(ETF)
EES 
$79.71
*  
0.72
0.9%
Get EES Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading EES now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  79.67  80.05  79.53  79.71 29,980
07/25/2014 80.05 80.05 79.53 79.71 29,980
07/24/2014 80.96 81.29 80.2901 80.43 18,876
07/23/2014 80.91 81.16 80.5801 80.6906 12,362
07/22/2014 80.43 81.1299 80.43 80.91 17,453
07/21/2014 80.19 80.19 79.64 80.1033 10,925
07/18/2014 79.51 80.57 79.51 80.517 29,069
07/17/2014 80.05 80.4592 79.431 79.46 12,870
07/16/2014 80.91 80.97 80.3896 80.535 18,948
07/15/2014 81.38 81.61 80.4715 80.712 21,420
07/14/2014 81.63 81.72 81.314 81.38 9,457
07/11/2014 81.18 81.18 80.67 80.9 11,662
07/10/2014 80.79 81.49 80.021 81.193 50,495
07/09/2014 82.25 82.404 81.902 82.07 12,734
07/08/2014 82.55 82.55 81.7432 81.95 12,072
07/07/2014 83.86 83.86 82.69 82.71 11,433
07/03/2014 83.63 84.066 83.63 83.967 17,864
07/02/2014 83.53 83.6 83.2 83.2 13,840
07/01/2014 82.87 84.248 82.87 83.64 13,997
06/30/2014 82.21 82.6499 81.89 82.63 17,066
06/27/2014 81.55 82.39 81.55 82.39 13,168
06/26/2014 82.14 82.14 81.29 81.7799 17,465
06/25/2014 81.04 82.07 80.59 82.07 17,010
06/24/2014 82.12 82.7798 81.35 81.35 80,713
06/23/2014 82.2294 82.415 81.9289 82.13 13,641
06/20/2014 82.5 82.6 82.13 82.6 15,963
06/19/2014 82.677 82.677 82.0001 82.3699 15,571
06/18/2014 81.89 82.27 81.52 82.24 12,359
06/17/2014 81.38 82.08 81.38 81.9224 13,698
06/16/2014 81.03 81.32 80.8243 81.2426 12,233
06/13/2014 81.21 81.3699 80.76 81.1378 13,248
06/12/2014 81.49 81.91 80.89 81.04 14,816
06/11/2014 82.11 82.11 81.3401 81.84 43,028
06/10/2014 82.47 82.9 81.85 82.23 14,171
06/09/2014 81.71 82.85 81.59 82.4616 19,103
06/06/2014 81.5 82.145 81.5 81.91 21,394
06/05/2014 79.3 81.095 79.23 80.942 158,202
06/04/2014 78.78 79.4183 78.58 79.36 15,055
06/03/2014 79.21 79.3874 78.49 79.14 88,753
06/02/2014 79.89 79.9649 78.8101 79.4 34,005
05/30/2014 80.09 80.355 79.5223 79.7655 19,948
05/29/2014 80.18 80.18 79.664 80.04 17,219
05/28/2014 80.03 80.1748 79.49 79.9 18,186
05/27/2014 79.71 80.545 79.6201 80.15 13,864
05/23/2014 78.4835 79.32 78.4835 79.3 69,044
05/22/2014 78.19 78.598 77.98 78.54 13,353
05/21/2014 78.046 78.11 76.9504 77.7601 14,184
05/20/2014 78.43 78.43 76.91 77.562 25,810
05/19/2014 77.5 78.5854 76.9 78.446 25,103
05/16/2014 77.39 77.54 76.782 77.52 20,243
05/15/2014 77.5 77.5 76.15 77.26 68,559
05/14/2014 78.97 79.08 77.5901 77.6602 24,779
05/13/2014 79.88 80.16 79.24 79.24 35,150
05/12/2014 78.55 80.49 78.55 80.15 58,999
05/09/2014 77.23 78.26 77.12 78.26 26,237
05/08/2014 77.872 79.049 77.43 77.57 73,448
05/07/2014 78.2 78.24 77.1001 78.23 32,504
05/06/2014 78.97 78.97 77.9082 78.16 20,440
05/05/2014 79.2 79.3699 78.47 79.05 20,779
05/02/2014 79.26 80.26 79.21 79.58 65,805
05/01/2014 79.2754 79.6 78.2976 78.9 40,825
04/30/2014 78.8 79.24 78.19 79.24 40,924
04/29/2014 79.4 79.71 79.031 79.05 27,185
04/28/2014 79.92 80.069 78.03 79.27 18,567
04/25/2014 80.5 80.5 79.08 79.286 28,385
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?