WisdomTree SmallCap Earnings Fund Historical Stock Prices

(ETF)
EES 
$77.48
*  
0.76
0.97%
Get EES Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading EES now


Community Rating:
View:    EES After Hours
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  77.53  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
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
04/24/2014 81.13 81.4 80.268 80.46 210,401
04/23/2014 81.28 81.28 80.6201 80.65 21,295
04/22/2014 80.7 81.35 80.46 81.13 15,133
04/21/2014 80.4 80.4599 79.85 80.2095 25,734
04/17/2014 79.52 80.44 79.26 80.2 89,739
04/16/2014 79.34 79.6779 78.99 79.65 14,250
04/15/2014 78.93 79.349 77.6375 78.88 22,484
04/14/2014 79 79.3892 78.1014 78.842 64,095
04/11/2014 78.99 79.4279 78.2 78.5 24,852
04/10/2014 81.36 81.36 79.0045 79.42 25,592
04/09/2014 80.5 81.0482 80.12 81.02 12,936
04/08/2014 79.95 80.61 79.65 80.42 12,833
04/07/2014 80.32 80.32 79.2601 79.749 34,243
04/04/2014 82.58 82.71 80.5 80.53 18,404
04/03/2014 82.75 82.94 82.0301 82.4712 24,602
04/02/2014 82.7 82.99 82.35 82.99 13,248
04/01/2014 81.92 82.58 81.82 82.5799 62,979
03/31/2014 80.36 81.66 80.21 81.569 30,934
03/28/2014 80.04 80.93 79.86 79.955 12,221
03/27/2014 80.1 80.451 79.5 79.89 36,369
03/26/2014 82.2 82.2 80 80 46,825
03/25/2014 82.05 82.2996 81.1701 81.53 30,911
03/24/2014 82.67 82.67 80.99 81.61 54,078
03/21/2014 82.748 83.17 82.01 82.01 27,768
03/20/2014 82.26 82.4899 82.1 82.3265 19,522
03/19/2014 82.66 82.66 81.9 82.11 19,179
03/18/2014 81.876 82.6182 81.788 82.59 31,354
03/17/2014 81.42 82.18 81.3 81.54 29,649
03/14/2014 81.0592 81.4699 80.68 81.044 13,855
03/13/2014 81.8248 82.2699 80.25 80.74 28,986
03/12/2014 81.17 81.64 81.168 81.63 15,457
03/11/2014 82.5 82.5 81.1109 81.41 37,715
03/10/2014 82.5 82.639 81.9001 82.4 29,154
03/07/2014 82.8 82.8 82.2242 82.53 105,833
03/06/2014 82.32 82.5 82.12 82.38 20,493
03/05/2014 82.07 82.1802 81.77 82.13 31,374
03/04/2014 80.88 82.5412 80.88 82.44 15,448
03/03/2014 80 80.3 79.265 80.07 35,850
02/28/2014 80.59 81.23 80.39 80.55 89,368
02/27/2014 79.94 80.6199 79.89 80.54 22,827
02/26/2014 79.62 80.658 79.62 80.27 22,133
02/25/2014 79.64 80.13 79.53 79.6488 33,798
02/24/2014 79.28 80.2691 79.28 79.92 27,930
02/21/2014 79.17 79.4 79.0375 79.17 29,287
02/20/2014 78.32 79.14 78.32 79.088 16,097
02/19/2014 78.98 79.3381 78.1172 78.27 27,411
02/18/2014 78.73 79.31 78.5 79.25 24,402
02/14/2014 78.08 78.54 77.91 78.54 63,602
02/13/2014 76.62 78.3399 76.62 78.3 63,825
02/12/2014 77.22 77.59 76.88 77.23 75,675
02/11/2014 76.48 77.2152 76.2709 77.07 57,891
02/10/2014 76.26 76.39 75.6901 76.39 43,296
02/07/2014 76 76.442 75.776 76.41 26,334
02/06/2014 75.27 76.076 75.27 75.72 18,872
02/05/2014 75.4 75.49 74.36 75.02 34,907
02/04/2014 75.53 76.15 75.33 75.655 68,621
02/03/2014 77.41 77.53 75 75.28 113,723
01/31/2014 77.34 78.04 77.28 77.65 91,958
01/30/2014 77.99 78.78 77.7 78.11 92,188
01/29/2014 77.99 78.2699 77.29 77.48 18,582
01/28/2014 77.99 78.56 77.93 78.5399 40,166
01/27/2014 79.55 80.3299 77.521 77.91 82,156
01/24/2014 80.22 80.25 78.51 78.8 38,811
01/23/2014 81.08 81.08 80.288 80.73 29,847
01/22/2014 81.01 81.6 81.01 81.47 65,564
01/21/2014 81.05 81.1 80.605 81.005 36,928
01/17/2014 80.87 80.909 80.375 80.54 42,250
01/16/2014 81.01 81.115 80.635 81 35,184
01/15/2014 80.68 81.15 80.5676 81.039 63,557
01/14/2014 79.92 80.59 79.92 80.55 101,900
01/13/2014 80.34 80.5 79.19 79.52 47,811
01/10/2014 80.42 80.689 80.16 80.66 47,460
01/09/2014 80.79 80.79 80.01 80.37 57,856
01/08/2014 80.75 80.8 80.26 80.34 28,003
01/07/2014 80.25 81.0399 80.213 80.75 56,041
01/06/2014 81.17 81.17 80.1401 80.17 43,225
01/03/2014 80.88 81.03 80.67 80.87 31,325
01/02/2014 81.52 81.52 80.3601 80.666 43,028
12/31/2013 81.71 81.9299 81.58 81.63 28,443
12/30/2013 81.53 81.76 81.34 81.57 18,686
12/27/2013 81.68 81.68 81.3 81.49 26,186
12/26/2013 81.88 81.96 81.44 81.51 64,714
12/24/2013 81.27 81.77 81.1201 81.56 19,887
12/23/2013 80.98 81.49 80.85 81.45 26,602
12/20/2013 79.17 80.72 79.17 80.62 176,220
12/19/2013 79.61 79.61 79.02 79.1 32,098
12/18/2013 78.75 79.68 78.24 79.68 39,015
12/17/2013 78.79 78.79 78.15 78.61 31,882
12/16/2013 77.99 78.776 77.99 78.75 17,942
12/13/2013 77.64 77.9989 77.18 77.74 51,732
12/12/2013 77.23 77.734 77.15 77.36 36,489
12/11/2013 78.56 78.56 77.1101 77.39 33,694
12/10/2013 79.03 79.16 78.26 78.419 40,657
12/09/2013 79.62 79.62 78.85 78.98 51,471
12/06/2013 79.25 79.7993 79.25 79.41 20,216
12/05/2013 78.68 79 78.51 78.63 28,429
12/04/2013 78.75 79.5 78 78.85 26,648
12/03/2013 79.23 79.6699 78.644 79.07 37,616
12/02/2013 80.87 80.87 79.41 79.52 61,698
11/29/2013 81.005 81.23 80.74 80.74 21,021
11/27/2013 80.18 80.662 80.06 80.64 20,380
11/26/2013 79.54 80.28 79.41 80.15 21,007
11/25/2013 79.56 79.75 79.3 79.5 36,390
11/22/2013 78.87 79.3795 78.68 79.33 25,116
11/21/2013 77.7899 78.8499 77.7601 78.7501 26,569
11/20/2013 77.64 77.87 77.14 77.42 31,540
11/19/2013 77.84 78.17 77.14 77.44 53,887
11/18/2013 78.45 78.556 77.5297 77.74 17,488
11/15/2013 78.05 78.2899 77.638 78.2299 31,074
11/14/2013 78.03 78.03 77.4 77.93 87,885
11/13/2013 76.71 77.99 76.71 77.99 21,641
11/12/2013 76.98 77.21 76.72 77.21 20,742
11/11/2013 77.01 77.26 76.74 77.1 38,344
11/08/2013 75.52 77.349 75.52 77.14 191,698
11/07/2013 77.11 77.15 75.43 75.476 37,111
11/06/2013 77.43 77.462 76.713 76.88 87,155
11/05/2013 76.84 77.1586 76.39 76.94 57,445
11/04/2013 76.47 77.15 76.31 77 41,244
11/01/2013 76.61 76.63 75.52 76.19 52,727
10/31/2013 76.82 77.044 76.3 76.49 70,181
10/30/2013 78 78.348 76.84 77.0824 25,979
10/29/2013 77.73 77.9585 77.32 77.9 23,271
10/28/2013 77.55 77.688 77.2 77.57 30,578
10/25/2013 77.6 77.7975 77.19 77.47 20,300
10/24/2013 77.04 77.689 77 77.64 45,820
10/23/2013 77 77.2099 76.75 77.04 35,205
10/22/2013 77.42 77.81 77.13 77.3232 43,553
10/21/2013 77.45 77.6399 77.07 77.19 87,708
10/18/2013 76.87 77.36 76.65 77.3 26,880
10/17/2013 76.1 76.35 75.61 76.296 24,386
10/16/2013 75.62 76.0099 75.35 75.76 29,164
10/15/2013 75.5 75.55 74.98 75.07 17,437
10/14/2013 74.84 75.68 74.74 75.51 26,780
10/11/2013 73.75 75.2 73.75 75.2 27,104
10/10/2013 73.14 73.87 73.104 73.78 28,178
10/09/2013 72.41 72.4592 71.655 72.01 22,058
10/08/2013 73.37 73.37 72.028 72.08 19,720
10/07/2013 73.47 73.71 73.15 73.15 20,344
10/04/2013 73.57 74.359 73.36 74.14 32,590
10/03/2013 74.23 74.23 73.12 73.53 21,771
10/02/2013 74.27 74.45 74.11 74.15 47,498
10/01/2013 74.13 74.7 74.13 74.7 11,174
09/30/2013 73.07 74.069 73 73.97 46,887
09/27/2013 73.86 74.179 73.76 73.95 8,032
09/26/2013 74.1 74.486 73.87 74.22 13,783
09/25/2013 74.12 74.689 73.856 74 17,136
09/24/2013 73.8 74.6 73.43 73.99 23,766
09/23/2013 73.88 73.88 73.15 73.8 13,788
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?