Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Largecap Fund
(NY:
EPS
)
55.92
-0.02 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
8.804
8.822
8.745
8.794
41,878
+0.02(+0.23%)
Jul 30, 2009
8.781
8.882
8.743
8.773
106,226
+0.12(+1.44%)
Jul 29, 2009
8.672
8.672
8.595
8.649
187,599
-0.09(-0.99%)
Jul 28, 2009
8.682
8.735
8.631
8.735
29,361
-0.02(-0.17%)
Jul 27, 2009
8.763
8.763
8.707
8.750
10,054
+0.04(+0.47%)
Jul 24, 2009
8.646
8.728
8.639
8.710
3,551
-0.00(-0.03%)
Jul 23, 2009
8.542
8.713
8.532
8.713
21,573
+0.21(+2.49%)
Jul 22, 2009
8.453
8.549
8.453
8.501
15,829
+0.02(+0.21%)
Jul 21, 2009
8.473
8.497
8.407
8.483
45,084
+0.04(+0.43%)
Jul 20, 2009
8.374
8.447
8.374
8.447
90,518
+0.10(+1.24%)
Jul 17, 2009
8.315
8.343
8.313
8.343
3,402
-0.00(-0.01%)
Jul 16, 2009
8.203
8.344
8.203
8.344
13,664
+0.08(+0.97%)
Jul 15, 2009
8.104
8.264
8.096
8.264
21,004
+0.32(+3.97%)
Jul 14, 2009
7.987
7.987
7.949
7.949
3,646
+0.04(+0.45%)
Jul 13, 2009
7.804
8.134
7.783
7.913
2,946
+0.13(+1.67%)
Jul 10, 2009
7.748
7.783
7.748
7.783
15,680
-0.00(-0.03%)
Jul 09, 2009
7.796
7.842
7.786
7.786
24,999
+0.00(+0.00%)
Jul 08, 2009
7.791
7.816
7.701
7.786
13,228
-0.01(-0.10%)
Jul 07, 2009
7.921
7.921
7.788
7.793
12,254
-0.11(-1.38%)
Jul 06, 2009
7.877
7.905
7.877
7.903
48,082
-0.06(-0.77%)
Jul 02, 2009
7.989
7.995
7.960
7.964
52,722
-0.21(-2.55%)
Jul 01, 2009
8.224
8.246
8.173
8.173
21,966
+0.01(+0.12%)
Jun 30, 2009
8.338
8.338
8.124
8.162
11,500
-0.06(-0.71%)
Jun 29, 2009
8.196
8.226
8.129
8.221
14,851
-0.18(-2.12%)
Jun 26, 2009
8.134
8.399
8.118
8.399
19,931
+0.25(+3.06%)
Jun 25, 2009
8.119
8.150
8.119
8.150
25,318
+0.10(+1.25%)
Jun 24, 2009
8.048
8.056
8.048
8.049
26,162
+0.11(+1.37%)
Jun 23, 2009
7.916
7.964
7.885
7.941
88,982
-0.02(-0.26%)
Jun 22, 2009
8.061
8.068
7.913
7.961
133,847
-0.26(-3.13%)
Jun 19, 2009
8.287
8.287
8.218
8.218
13,177
+0.00(+0.00%)
Jun 18, 2009
8.196
8.218
8.196
8.218
3,418
+0.06(+0.78%)
Jun 17, 2009
8.193
8.193
8.101
8.155
19,864
-0.04(-0.53%)
Jun 16, 2009
8.350
8.350
8.198
8.198
24,791
-0.10(-1.23%)
Jun 15, 2009
8.315
8.315
8.252
8.300
179,749
-0.17(-2.01%)
Jun 12, 2009
8.455
8.470
8.412
8.470
67,970
-0.01(-0.09%)
Jun 11, 2009
8.481
8.588
8.476
8.478
19,444
+0.05(+0.63%)
Jun 10, 2009
8.557
8.557
8.353
8.425
66,764
-0.05(-0.63%)
Jun 09, 2009
8.458
8.506
8.440
8.478
16,709
+0.02(+0.20%)
Jun 08, 2009
8.325
8.476
8.308
8.461
73,620
+0.05(+0.62%)
Jun 05, 2009
8.534
8.539
8.404
8.409
15,841
-0.04(-0.48%)
Jun 04, 2009
8.374
8.452
8.374
8.450
28,567
+0.14(+1.68%)
Jun 03, 2009
8.414
8.417
8.290
8.310
26,170
-0.19(-2.25%)
Jun 02, 2009
8.463
8.509
8.463
8.501
20,277
+0.04(+0.45%)
Jun 01, 2009
8.346
8.511
8.346
8.463
21,055
+0.32(+3.94%)
May 29, 2009
8.129
8.193
8.119
8.142
45,198
+0.01(+0.16%)
May 28, 2009
7.964
8.160
7.964
8.129
7,072
+0.11(+1.40%)
May 27, 2009
8.129
8.170
8.015
8.017
16,713
-0.09(-1.10%)
May 26, 2009
7.877
8.145
7.877
8.107
73,954
+0.10(+1.30%)
May 22, 2009
7.946
8.017
7.946
8.002
6,376
+0.07(+0.90%)
May 21, 2009
7.908
7.941
7.908
7.931
3,928
-0.19(-2.29%)
May 20, 2009
8.201
8.249
8.117
8.117
8,773
-0.04(-0.44%)
May 19, 2009
8.174
8.185
8.148
8.152
36,810
+0.05(+0.60%)
May 18, 2009
7.982
8.117
7.794
8.104
54,804
+0.24(+3.01%)
May 15, 2009
7.951
7.972
7.849
7.867
12,010
-0.09(-1.09%)
May 14, 2009
7.853
8.000
7.853
7.954
41,772
+0.07(+0.87%)
May 13, 2009
7.967
7.973
7.883
7.885
67,283
-0.23(-2.79%)
May 12, 2009
8.203
8.203
8.076
8.112
11,004
+0.03(+0.31%)
May 11, 2009
8.137
8.150
8.086
8.086
74,170
-0.19(-2.34%)
May 08, 2009
8.198
8.297
8.145
8.280
41,823
+0.23(+2.81%)
May 07, 2009
8.264
8.269
8.023
8.053
12,871
-0.11(-1.37%)
May 06, 2009
8.179
8.185
8.071
8.165
55,072
+0.15(+1.81%)
May 05, 2009
8.007
8.020
7.983
8.020
21,361
-0.03(-0.32%)
May 04, 2009
7.865
8.045
7.862
8.045
30,276
+0.26(+3.40%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.