Quantcast

WisdomTree U.S. Earnings 500 Fund Historical Stock Prices

(ETF)
EPS 
$31.03
*  
0.17
0.54%
Get EPS Alerts
*Delayed - data as of Oct. 15, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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 31.24 31.2933 31.03 31.03 25,116
10/15/2018 31.13 31.2933 31.03 31.03 25,116
10/12/2018 31.4 31.4 30.82 31.2 27,278
10/11/2018 31.43 31.5001 30.77 30.86 41,923
10/10/2018 32.47 32.47 31.51 31.53 62,825
10/09/2018 32.416 32.5689 32.416 32.42 9,760
10/08/2018 32.41 32.556 32.254 32.52 25,242
10/05/2018 32.68 32.68 32.29 32.47 71,887
10/04/2018 32.79 32.79 32.4501 32.66 37,182
10/03/2018 32.93 32.9699 32.8041 32.83 48,422
10/02/2018 32.68 32.83 32.6501 32.79 62,603
10/01/2018 32.78 32.8632 32.6727 32.6727 19,991
09/28/2018 32.6 32.6788 32.5605 32.66 44,516
09/27/2018 32.6 32.82 32.58 32.6523 9,060
09/26/2018 32.7 32.83 32.54 32.54 7,741
09/25/2018 32.87 32.87 32.68 32.68 7,355
09/24/2018 33.1 33.1 32.891 32.96 129,100
09/21/2018 33.25 33.259 33.1 33.13 33,039
09/20/2018 32.98 33.1571 32.98 33.125 27,025
09/19/2018 32.8 32.91 32.8 32.86 12,962
09/18/2018 32.6 32.8666 32.6 32.8289 6,264
09/17/2018 32.763 32.763 32.61 32.61 6,280
09/14/2018 32.82 32.82 32.7 32.81 13,573
09/13/2018 32.73 32.7826 32.6845 32.71 7,075
09/12/2018 32.55 32.6148 32.5 32.58 25,904
09/11/2018 32.44 32.6289 32.44 32.58 22,666
09/10/2018 32.55 32.6 32.5038 32.5523 13,088
09/07/2018 32.4823 32.589 32.4476 32.4864 4,943
09/06/2018 32.6894 32.6894 32.4701 32.57 7,293
09/05/2018 32.69 32.7 32.6 32.7 9,057
09/04/2018 32.71 32.71 32.5915 32.7 35,115
08/31/2018 32.62 32.793 32.62 32.6512 10,584
08/30/2018 32.834 32.85 32.6731 32.73 13,619
08/29/2018 32.81 32.9116 32.7341 32.9 8,162
08/28/2018 32.835 32.835 32.72 32.72 11,204
08/27/2018 32.73 32.8 32.7 32.72 18,092
08/24/2018 32.38 32.52 32.38 32.48 8,380
08/23/2018 32.438 32.47 32.33 32.34 5,577
08/22/2018 32.42 32.46 32.3801 32.39 7,457
08/21/2018 32.43 32.56 32.43 32.46 17,331
08/20/2018 32.36 32.43 32.35 32.43 26,945
08/17/2018 32.1983 32.3533 32.17 32.33 16,997
08/16/2018 32.06 32.2779 32.06 32.22 7,782
08/15/2018 31.94 31.94 31.74 31.87 9,171
08/14/2018 31.99 32.11 31.99 32.09 8,155
08/13/2018 32.02 32.11 31.86 31.9 11,675
08/10/2018 32.09 32.13 31.9498 32.04 9,049
08/09/2018 32.24 32.36 32.23 32.24 88,241
08/08/2018 32.32 32.35 32.23 32.29 52,278
08/07/2018 32.31 32.37 32.31 32.33 13,501
08/06/2018 32.13 32.2452 32.1298 32.2301 8,750
08/03/2018 31.93 32.12 31.93 32.12 11,414
08/02/2018 31.64 31.97 31.64 31.97 10,069
08/01/2018 31.8752 31.9237 31.72 31.82 7,841
07/31/2018 31.758 31.8737 31.758 31.8 11,714
07/30/2018 31.82 31.82 31.65 31.655 9,439
07/27/2018 32.01 32.01 31.669 31.79 15,833
07/26/2018 31.88 32.02 31.88 31.97 26,797
07/25/2018 31.82 32 31.7498 31.94 15,534
07/24/2018 31.82 31.9 31.6701 31.81 23,501
07/23/2018 31.58 31.67 31.5101 31.64 12,316
07/20/2018 31.62 31.6348 31.5611 31.6 12,319
07/19/2018 31.62 31.675 31.5837 31.59 14,012
07/18/2018 31.66 31.77 31.6597 31.755 22,149
07/17/2018 31.4971 31.7171 31.4971 31.66 8,402
07/16/2018 31.51 31.57 31.5 31.57 13,297
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EPS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio