Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Largecap Fund (NY: EPS )

54.02 +0.41 (+0.76%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.415 7.432 7.333 7.333 0 -0.23(-3.06%)
Jan 29, 2009 7.631 7.631 7.519 7.564 8,309 -0.21(-2.72%)
Jan 28, 2009 7.692 7.791 7.681 7.776 25,707 +0.24(+3.21%)
Jan 27, 2009 7.452 7.552 7.452 7.534 33,140 +0.08(+1.06%)
Jan 26, 2009 7.575 7.580 7.394 7.455 13,692 +0.06(+0.86%)
Jan 23, 2009 7.228 7.425 7.228 7.391 68,450 +0.09(+1.27%)
Jan 22, 2009 7.254 7.320 7.226 7.298 10,376 -0.08(-1.13%)
Jan 21, 2009 7.231 7.387 7.231 7.382 1,791 +0.24(+3.36%)
Jan 20, 2009 7.521 7.521 7.142 7.142 32,578 -0.42(-5.55%)
Jan 16, 2009 7.595 7.638 7.455 7.562 172,299 +0.06(+0.81%)
Jan 15, 2009 7.305 7.524 7.239 7.501 975,757 +0.04(+0.51%)
Jan 14, 2009 7.552 7.552 7.412 7.463 25,648 -0.26(-3.38%)
Jan 13, 2009 7.669 7.753 7.661 7.723 64,831 +0.04(+0.48%)
Jan 12, 2009 7.837 7.837 7.669 7.687 19,192 -0.24(-3.08%)
Jan 09, 2009 7.943 7.963 7.928 7.931 17,330 -0.10(-1.27%)
Jan 08, 2009 8.051 8.058 7.984 8.033 534,367 +0.00(+0.00%)
Jan 07, 2009 8.140 8.142 8.005 8.033 142,522 -0.27(-3.25%)
Jan 06, 2009 8.374 8.376 8.272 8.302 33,003 +0.11(+1.30%)
Jan 05, 2009 8.140 8.244 8.140 8.196 121,730 -0.02(-0.28%)
Jan 02, 2009 8.213 8.221 7.961 8.218 0 +0.24(+3.06%)
Jan 01, 2009 7.821 7.992 7.821 7.974 0 +0.00(+0.00%)
Dec 31, 2008 7.821 7.992 7.821 7.974 282,923 +0.21(+2.69%)
Dec 30, 2008 7.748 7.796 7.702 7.765 99,225 +0.15(+1.94%)
Dec 29, 2008 7.732 7.732 7.544 7.618 116,583 +0.02(+0.25%)
Dec 26, 2008 7.562 7.648 7.557 7.598 162,744 -0.02(-0.28%)
Dec 24, 2008 7.587 7.625 7.516 7.620 101,248 +0.09(+1.21%)
Dec 23, 2008 7.687 7.687 7.523 7.529 63,762 -0.04(-0.57%)
Dec 22, 2008 7.707 7.727 7.564 7.572 71,094 -0.29(-3.72%)
Dec 19, 2008 7.865 7.949 7.834 7.865 191,909 +0.05(+0.59%)
Dec 18, 2008 8.076 8.076 7.809 7.819 73,483 -0.20(-2.48%)
Dec 17, 2008 7.982 8.109 7.951 8.017 21,369 -0.00(-0.06%)
Dec 16, 2008 7.819 8.063 7.776 8.022 380,667 +0.32(+4.13%)
Dec 15, 2008 7.694 7.735 7.594 7.704 74,528 -0.09(-1.11%)
Dec 12, 2008 7.536 7.799 7.536 7.791 309,431 +0.20(+2.61%)
Dec 11, 2008 8.272 8.272 7.580 7.592 2,371,927 -0.37(-4.67%)
Dec 10, 2008 7.982 8.048 7.511 7.964 156,089 +0.02(+0.26%)
Dec 09, 2008 8.007 8.554 7.885 7.944 250,815 -0.12(-1.48%)
Dec 08, 2008 7.995 8.362 7.995 8.063 295,759 +0.27(+3.53%)
Dec 05, 2008 7.463 7.788 7.228 7.788 174,437 +0.31(+4.19%)
Dec 04, 2008 7.811 7.811 7.440 7.475 50,420 -0.16(-2.10%)
Dec 03, 2008 7.463 7.636 7.218 7.636 54,710 +0.23(+3.06%)
Dec 02, 2008 7.687 7.745 7.200 7.409 162,045 +0.17(+2.36%)
Dec 01, 2008 7.513 7.559 7.239 7.239 86,912 -0.62(-7.87%)
Nov 28, 2008 7.824 7.857 7.743 7.857 821,169 +0.10(+1.28%)
Nov 26, 2008 7.401 7.758 7.399 7.758 104,195 +0.21(+2.73%)
Nov 25, 2008 7.596 7.596 7.127 7.552 312,374 +0.17(+2.31%)
Nov 24, 2008 7.372 7.457 7.289 7.381 175,549 +0.37(+5.26%)
Nov 21, 2008 6.656 7.890 6.274 7.012 71,027 +0.40(+6.08%)
Nov 20, 2008 7.880 7.880 6.610 6.610 68,949 -0.46(-6.55%)
Nov 19, 2008 7.491 7.839 7.055 7.073 335,861 -0.41(-5.44%)
Nov 18, 2008 7.539 7.555 7.254 7.480 102,462 -0.11(-1.48%)
Nov 17, 2008 7.491 7.681 7.475 7.592 47,960 -0.28(-3.50%)
Nov 14, 2008 7.908 8.006 7.687 7.868 33,631 -0.11(-1.39%)
Nov 13, 2008 7.687 7.979 7.211 7.979 27,765 +0.40(+5.23%)
Nov 12, 2008 7.712 7.768 7.470 7.583 136,114 -0.32(-4.08%)
Nov 11, 2008 7.890 7.905 7.778 7.905 90,016 -0.10(-1.21%)
Nov 10, 2008 8.211 8.277 7.964 8.003 135,336 -0.14(-1.68%)
Nov 07, 2008 8.099 8.180 7.998 8.140 157,448 +0.13(+1.69%)
Nov 06, 2008 8.361 8.361 8.005 8.005 117,671 -0.32(-3.79%)
Nov 05, 2008 8.819 8.819 8.320 8.320 622,058 -0.48(-5.41%)
Nov 04, 2008 8.684 8.870 8.682 8.796 51,909 +0.30(+3.54%)
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.