WisdomTree Earnings 500 Fund Historical Stock Prices

(ETF)
EPS 
$73.5466
*  
0.619
0.85%
Get EPS Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading EPS now


Community Rating:
View:    EPS 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: 3 Month, From 27-FEB-2015 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  73.50  73.5466  73.3101  73.5466 760
05/27/2015 73.32 73.5466 73.3101 73.5466 760
05/26/2015 73.74 73.74 72.72 72.9276 1,775
05/22/2015 73.9086 73.9086 73.73 73.73 671
05/21/2015 73.82 74.03 73.82 73.9256 1,983
05/20/2015 73.73 73.8 73.63 73.8 929
05/19/2015 73.81 73.92 73.711 73.79 3,941
05/18/2015 73.63 73.94 73.63 73.922 3,804
05/15/2015 73.81 73.81 73.4814 73.61 1,280
05/14/2015 73.43 73.61 73.26 73.5486 53,052
05/13/2015 72.915 72.942 72.82 72.88 1,015
05/12/2015 72.5749 72.95 72.5749 72.95 1,509
05/11/2015 73.29 73.41 73.098 73.098 1,307
05/08/2015 73.09 73.4 73.09 73.3 1,042
05/07/2015 72.15 72.5636 72.15 72.44 1,664
05/06/2015 72.84 72.84 71.836 71.9101 4,122
05/05/2015 73.46 73.46 72.53 72.56 23,717
05/04/2015 73.34 73.397 73.3 73.3 2,545
05/01/2015 72.62 73.14 72.62 73.13 6,223
04/30/2015 73.06 73.06 72.144 72.21 7,964
04/29/2015 73.188 73.255 72.8799 73.255 1,702
04/28/2015 72.68 73.32 72.601 73.32 2,387
04/27/2015 73.33 73.5899 73.06 73.06 1,479
04/24/2015 73.124 73.24 73.124 73.24 978
04/23/2015 73.074 73.34 73.074 73.25 3,227
04/22/2015 72.8 72.9 72.47 72.9 1,719
04/21/2015 72.74 72.81 72.5 72.51 2,889
04/20/2015 72.8 72.929 72.74 72.83 5,423
04/17/2015 72.19 72.19 71.7301 72.0275 4,838
04/16/2015 72.89 73.1248 72.68 72.8901 10,324
04/15/2015 72.69 73.1 72.69 73.06 5,507
04/14/2015 72.48 72.641 72.1 72.6199 3,764
04/13/2015 72.64 72.8822 72.52 72.52 2,685
04/10/2015 72.27 72.68 72.27 72.54 13,988
04/09/2015 72.05 72.0638 71.8941 72.0638 1,205
04/08/2015 72.14 72.14 71.78 71.859 2,860
04/07/2015 72.14 72.18 71.8284 71.8284 6,605
04/06/2015 71.31 72.15 71.29 71.9025 6,655
04/02/2015 71.13 71.61 71.13 71.4104 9,431
04/01/2015 71.57 71.57 70.8947 71.105 2,795
03/31/2015 71.9 71.9 71.58 71.58 3,861
03/30/2015 71.76 72.1008 71.76 72.0952 2,648
03/27/2015 71.18 71.18 70.98 71.04 1,497
03/26/2015 70.85 71.25 70.8023 70.95 2,315
03/25/2015 72.03 72.17 71.23 71.23 1,863
03/24/2015 72.3 72.67 72.13 72.13 4,253
03/23/2015 72.66 73.01 72.55 72.55 5,077
03/20/2015 72.8401 73.19 72.8401 73.1496 2,531
03/19/2015 72.557 72.64 72.5 72.508 2,499
03/18/2015 71.75 72.9 71.61 72.9 3,434
03/17/2015 71.75 72.0699 71.6701 72.012 9,933
03/16/2015 71.54 72.1 71.54 72.1 3,837
03/13/2015 71.5399 71.5399 70.8601 71.25 2,842
03/12/2015 71.29 71.8 71.29 71.8 13,910
03/11/2015 70.98 71.1569 70.78 70.845 9,244
03/10/2015 71.51 71.61 71.0201 71.0601 5,939
03/09/2015 72.04 72.35 72.04 72.35 2,157
03/06/2015 72.72 72.72 71.9076 71.9076 3,458
03/05/2015 73.02 73.02 72.63 72.9299 3,317
03/04/2015 72.6304 72.96 72.6304 72.96 4,103
03/03/2015 73.06 73.27 73 73.197 7,523
03/02/2015 73.18 73.5199 73.15 73.5199 880
02/27/2015 73.266 73.39 73.128 73.128 2,914
*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?