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 )

55.23 +0.12 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 9.058 9.069 9.035 9.066 34,158 -0.08(-0.87%)
Aug 28, 2009 9.170 9.170 9.135 9.145 12,423 -0.02(-0.26%)
Aug 27, 2009 9.069 9.178 9.069 9.169 7,378 +0.04(+0.40%)
Aug 26, 2009 9.107 9.157 9.102 9.132 25,392 -0.03(-0.33%)
Aug 25, 2009 9.224 9.229 9.163 9.163 11,138 +0.02(+0.25%)
Aug 24, 2009 9.175 9.221 9.136 9.140 18,041 +0.02(+0.22%)
Aug 21, 2009 9.033 9.120 9.033 9.120 16,509 +0.17(+1.91%)
Aug 20, 2009 8.906 8.949 8.906 8.949 11,189 +0.06(+0.72%)
Aug 19, 2009 8.784 8.901 8.784 8.885 15,000 +0.10(+1.13%)
Aug 18, 2009 8.745 8.813 8.733 8.786 42,251 +0.07(+0.76%)
Aug 17, 2009 8.781 8.781 8.720 8.720 28,944 -0.18(-2.02%)
Aug 14, 2009 8.939 8.939 8.883 8.900 4,659 -0.09(-0.97%)
Aug 13, 2009 8.987 9.000 8.969 8.987 7,677 -0.00(-0.03%)
Aug 12, 2009 8.847 9.004 8.847 8.990 107,244 +0.13(+1.44%)
Aug 11, 2009 8.875 8.878 8.854 8.862 30,150 -0.11(-1.19%)
Aug 10, 2009 8.977 8.977 8.939 8.969 20,874 -0.05(-0.56%)
Aug 07, 2009 9.036 9.058 9.016 9.020 15,197 +0.13(+1.51%)
Aug 06, 2009 8.946 8.946 8.851 8.886 16,328 -0.03(-0.38%)
Aug 05, 2009 8.944 8.944 8.868 8.920 6,321 +0.00(+0.02%)
Aug 04, 2009 8.901 8.977 8.799 8.918 35,608 -0.03(-0.37%)
Aug 03, 2009 8.893 8.952 8.845 8.952 52,773 +0.16(+1.79%)
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%)
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.