WisdomTree SmallCap Earnings Fund Historical Stock Prices

(ETF)
EES 
$84.83
*  
0.82
0.98%
Get EES Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading EES now


Community Rating:
View:    EES Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  84.68  84.83  83.7679  84.83 10,841
05/27/2015 84 84.83 83.7679 84.83 10,841
05/26/2015 84.46 84.7 83.68 84.01 27,817
05/22/2015 85.19 85.574 84.6594 84.95 4,649
05/21/2015 85.2 85.6812 85.2 85.31 11,104
05/20/2015 85.35 85.57 85.022 85.26 18,075
05/19/2015 85.66 85.66 84.9452 85.13 12,246
05/18/2015 84.73 85.5999 84.73 85.46 7,308
05/15/2015 84.75 84.79 84.4 84.66 18,193
05/14/2015 84.76 85.11 84.44 84.9 8,612
05/13/2015 84.65 84.65 83.905 84.39 10,395
05/12/2015 84.21 84.5199 83.45 84.2 11,687
05/11/2015 84.44 84.9299 84.44 84.5308 5,958
05/08/2015 84.71 84.71 84.05 84.22 6,744
05/07/2015 83.55 83.91 83.02 83.66 9,755
05/06/2015 83.217 83.641 83.07 83.56 5,368
05/05/2015 84.23 84.662 83.2 83.37 15,436
05/04/2015 84.59 84.824 84.22 84.4488 7,615
05/01/2015 84.35 84.438 83.67 84.31 9,046
04/30/2015 85.16 85.25 83.729 84 20,855
04/29/2015 85.71 85.96 85.16 85.34 9,185
04/28/2015 85.43 86 85.06 86 15,291
04/27/2015 86.16 86.71 85 85.26 14,489
04/24/2015 86.2 86.2 85.82 85.84 5,048
04/23/2015 85.66 86.4199 85.66 86.1 18,805
04/22/2015 85.74 86.15 85.02 85.85 54,488
04/21/2015 86.49 86.49 85.75 85.75 7,052
04/20/2015 85.67 86.6499 85.67 86.21 14,064
04/17/2015 86.26 86.34 85.1216 85.34 37,490
04/16/2015 87.38 87.38 86.82 86.82 16,390
04/15/2015 86.49 87.5699 86.48 87.4399 9,991
04/14/2015 85.8647 86.3229 85.6 86.07 14,720
04/13/2015 86.05 86.2427 85.9974 86.012 7,732
04/10/2015 85.78 86.03 85.75 85.75 11,283
04/09/2015 85.61 85.95 84.93 85.6699 5,775
04/08/2015 85.52 85.88 85.5118 85.67 13,245
04/07/2015 85.83 86.05 85.43 85.43 13,068
04/06/2015 84.57 85.89 84.57 85.64 94,870
04/02/2015 85 85.54 85 85.1 26,025
04/01/2015 84.5 84.6905 83.875 84.55 14,125
03/31/2015 84.27 84.505 84.18 84.505 8,615
03/30/2015 84 84.72 84 84.71 9,026
03/27/2015 83.38 83.4573 83.23 83.3518 3,721
03/26/2015 83.18 83.603 83 83.2799 7,857
03/25/2015 84.8 84.8 83.29 83.29 16,692
03/24/2015 84.37 84.8199 84.37 84.56 15,285
03/23/2015 84.38 84.91 84.38 84.75 7,447
03/20/2015 84.32 84.78 84.29 84.75 16,413
03/19/2015 83.69 83.934 83.4701 83.58 3,965
03/18/2015 82.81 84.12 82.4901 83.81 17,578
03/17/2015 82.8 83.0475 82.5 82.98 8,886
03/16/2015 83.05 83.18 82.73 82.85 15,492
03/13/2015 83.0192 83.07 81.95 82.9 8,695
03/12/2015 82.25 83.2099 82.25 83.2099 34,898
03/11/2015 81.16 81.7899 81.0201 81.63 27,380
03/10/2015 81.49 81.49 80.9901 81.04 14,405
03/09/2015 81.97 82.45 81.97 82.13 14,304
03/06/2015 82.35 82.86 81.73 81.73 15,934
03/05/2015 82.37 82.8199 82.2796 82.8 16,858
03/04/2015 82.54 82.7599 82.1701 82.55 37,818
03/03/2015 83.18 83.2299 82.81 82.86 40,266
03/02/2015 83.11 83.4601 82.87 83.32 286,168
02/27/2015 83.32 83.479 82.93 82.93 14,422
02/26/2015 83.24 83.6999 83.24 83.48 22,129
02/25/2015 83.32 83.66 83.1892 83.37 30,024
02/24/2015 83.01 83.65 83.01 83.35 32,716
02/23/2015 82.97 83 82.49 82.98 14,361
02/20/2015 83.39 83.39 82.91 83.18 11,693
02/19/2015 83.02 83.8 82.81 83.51 15,057
02/18/2015 83.38 83.49 82.965 83.25 10,028
02/17/2015 83 83.5899 82.86 83.45 31,549
02/13/2015 82.6 83.338 82.6 83.16 16,989
02/12/2015 82.47 82.8869 82.45 82.54 16,653
02/11/2015 81.46 81.88 81.14 81.62 14,009
02/10/2015 82.3 82.3 81.18 81.81 38,804
02/09/2015 81.98 82.84 81.85 81.85 38,128
02/06/2015 82.01 82.77 82.01 82.2479 64,827
02/05/2015 81.11 82.12 80.52 82.01 24,657
02/04/2015 80.92 81.31 80.2521 80.66 19,755
02/03/2015 79.99 81.3672 79.99 81.22 27,481
02/02/2015 78.29 79.3588 77.73 79.33 48,464
01/30/2015 78.97 78.9793 77.94 77.94 18,630
01/29/2015 78.77 79.44 77.93 79.44 13,922
01/28/2015 80.33 80.33 78.12 78.3456 57,274
01/27/2015 79.52 80.4999 79.5 80.073 21,920
01/26/2015 79.68 80.41 79.3076 80.31 57,618
01/23/2015 80.14 80.14 79.55 79.6811 25,232
01/22/2015 79.31 80.11 78.76 80.11 16,437
01/21/2015 78.4 79.03 78.215 78.725 33,597
01/20/2015 79.13 79.13 78.1101 78.58 42,438
01/16/2015 77.57 79.29 77.5 79.29 39,245
01/15/2015 79.34 79.3547 77.582 77.6999 18,373
01/14/2015 78.15 79.26 78.09 79.01 16,420
01/13/2015 79.65 80.67 78.338 79.23 185,446
01/12/2015 79.84 79.84 78.4803 79.02 33,371
01/09/2015 80.82 80.82 79.72 80 22,525
01/08/2015 79.8401 80.7999 79.8401 80.53 12,171
01/07/2015 79.41 79.41 78.6873 79.24 25,705
01/06/2015 80.48 80.48 78.229 78.58 27,483
01/05/2015 80.9 81.1 79.96 80.3028 29,813
01/02/2015 82.81 82.98 81.3959 81.86 12,030
12/31/2014 83.16 83.35 82.716 82.73 5,375
12/30/2014 83.09 83.4 83.0395 83.1 16,691
12/29/2014 83.21 83.805 83.21 83.4031 75,250
12/26/2014 83.22 83.47 83.156 83.18 14,341
12/24/2014 83 83 82.4701 82.7 59,092
12/23/2014 82.6 83.09 82.438 82.9099 21,551
12/22/2014 81.86 82.1792 81.511 82.16 12,084
12/19/2014 81.73 82.3299 81.5201 81.94 16,866
12/18/2014 81.59 81.99 81.19 81.82 52,744
12/17/2014 78.81 80.8305 78.74 80.82 27,410
12/16/2014 78.52 79.9962 78.52 78.97 23,774
12/15/2014 79.63 79.84 78.399 78.88 16,008
12/12/2014 79.66 79.9299 79.01 79.4 44,232
12/11/2014 80.6 81.2694 80.41 80.61 11,274
12/10/2014 81.46 81.64 80.04 80.04 32,566
12/09/2014 79.95 81.834 79.75 81.7991 15,979
12/08/2014 81.4 81.97 80.42 80.44 11,515
12/05/2014 81.28 81.919 81.28 81.595 16,093
12/04/2014 81.22 81.3199 80.62 80.94 10,564
12/03/2014 80.72 81.5 80.38 81.41 14,790
12/02/2014 79.77 80.772 79.77 80.3667 26,231
12/01/2014 80.67 81.33 79.68 79.68 14,235
11/28/2014 82.08 82.08 81.12 81.12 5,437
11/26/2014 82.09 82.21 81.8301 82.11 11,263
11/25/2014 82.06 82.44 81.8901 82.05 26,390
11/24/2014 81.32 82.08 81.32 81.89 19,068
11/21/2014 82.3 82.3 80.99 81.37 13,018
11/20/2014 79.96 81.139 79.96 81.09 10,760
11/19/2014 80.94 80.94 79.8609 80.25 27,868
11/18/2014 81.03 81.643 81.03 81.22 8,127
11/17/2014 81.59 81.59 80.79 80.8 22,125
11/14/2014 81.68 81.886 81.0915 81.56 11,236
11/13/2014 82.68 82.75 81.571 81.68 24,395
11/12/2014 81.83 82.5 81.47 82.44 26,732
11/11/2014 81.76 81.99 81.68 81.91 24,379
11/10/2014 81.69 81.82 81.3448 81.79 18,671
11/07/2014 81.66 81.66 79.8725 81.49 12,370
11/06/2014 81.12 81.541 81.0019 81.49 11,524
11/05/2014 81.55 81.5799 80.781 80.991 25,179
11/04/2014 80.805 81.03 80.47 80.98 16,304
11/03/2014 81.28 81.6604 80.89 81.09 19,088
10/31/2014 81.21 81.45 80.79 81.42 62,856
10/30/2014 79.47 80.49 79.21 80.1 45,141
10/29/2014 79.95 80.2112 79.18 79.61 21,369
10/28/2014 77.71 79.95 77.69 79.95 37,919
10/27/2014 77.18 77.6 76.8874 77.56 52,697
10/24/2014 77.73 77.8 77.25 77.5 15,939
10/23/2014 76.88 78.0699 76.88 77.65 27,378
10/22/2014 77.56 77.779 76.25 76.27 34,316
10/21/2014 76.76 77.37 76.29 77.35 59,862
10/20/2014 75.14 76.27 75.14 76.24 29,667
10/17/2014 76.58 76.71 75.31 75.42 41,053
10/16/2014 74.12 76.033 74.12 75.71 70,150
10/15/2014 73.39 75.18 73.01 75.08 155,110
10/14/2014 73.99 75.21 73.83 74.258 51,959
10/13/2014 73.44 74.385 73.24 73.36 111,905
10/10/2014 73.91 74.68 73.4 73.41 34,158
10/09/2014 75.92 76 73.86 73.86 120,794
10/08/2014 74.52 75.798 73.8759 75.798 82,959
10/07/2014 75.46 75.47 74.51 74.51 37,650
10/06/2014 76.55 76.77 75.74 75.74 41,561
10/03/2014 76.54 76.7088 76.1 76.27 61,078
10/02/2014 75 76.134 74.84 75.92 47,951
10/01/2014 76 76.01 74.98 75.09 107,998
09/30/2014 77.16 77.169 76.07 76.07 19,873
09/29/2014 76.61 77.46 76.61 77.11 45,766
09/26/2014 77 77.431 76.91 77.35 18,910
09/25/2014 77.81 77.81 76.58 76.79 52,428
09/24/2014 77.59 77.94 77.23 77.9 21,665
09/23/2014 77.95 78.34 77.36 77.48 96,455
09/22/2014 78.75 78.78 78.06 78.24 47,397
09/19/2014 80.75 80.75 79.314 79.49 22,969
09/18/2014 80.23 80.4123 80.106 80.34 22,735
09/17/2014 79.84 80.35 79.6901 80 14,914
09/16/2014 79.53 80.03 79.29 79.78 26,305
09/15/2014 80.52 80.52 79.49 79.67 127,976
09/12/2014 81.15 81.15 80.2001 80.5099 13,840
09/11/2014 80.2 81.148 80.2 81.05 11,196
09/10/2014 80.2 80.64 79.901 80.52 40,621
09/09/2014 81.03 81.03 80.1701 80.31 46,235
09/08/2014 81.12 81.2504 80.791 81.22 15,187
09/05/2014 80.99 81.1508 80.62 81.08 114,039
09/04/2014 81.46 81.9198 80.9499 80.9499 25,306
09/03/2014 82.16 82.16 81.1518 81.1518 17,291
09/02/2014 81.48 81.87 81.3302 81.8 20,138
08/29/2014 81.06 81.4146 80.65 81.32 32,912
08/28/2014 81.12 81.12 80.74 80.8 12,840
08/27/2014 81.53 81.53 81.2841 81.35 12,480
08/26/2014 81.1 81.6376 81.08 81.58 13,607
08/25/2014 81.24 81.5205 80.861 81.06 18,569
08/22/2014 80.78 81.0799 80.45 80.849 12,144
08/21/2014 80.41 81 79.8335 80.89 13,072
08/20/2014 80.51 80.591 80.24 80.58 20,639
08/19/2014 80.69 81 80.69 80.874 14,688
08/18/2014 79.99 80.492 79.99 80.46 9,023
08/15/2014 80.11 80.11 78.71 79.45 12,659
08/14/2014 79.44 79.6993 79.31 79.61 21,380
08/13/2014 79.26 79.4999 79.1008 79.32 24,767
08/12/2014 79.35 79.59 78.7155 78.91 18,549
08/11/2014 79.23 80.05 79.09 79.62 67,228
08/08/2014 78.18 78.91 78.1 78.86 8,796
08/07/2014 78.82 78.99 78.0098 78.08 14,357
08/06/2014 77.63 78.9599 77.63 78.6057 70,421
08/05/2014 77.94 78.7 77.65 78.07 68,241
08/04/2014 78 78.35 77.19 78.26 56,034
08/01/2014 78.03 78.3 77.29 77.68 28,164
07/31/2014 78.87 79 77.931 78.1 21,887
07/30/2014 79.82 79.82 79.31 79.55 15,641
07/29/2014 79.54 79.8 79.181 79.44 12,438
07/28/2014 79.8 79.8 78.946 79.22 15,606
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?