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 )

54.16 +0.57 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 6.587 6.676 6.521 6.562 0 -0.16(-2.42%)
Feb 26, 2009 6.857 6.895 6.689 6.724 94,337 -0.08(-1.20%)
Feb 25, 2009 6.770 6.887 6.745 6.806 16,301 -0.07(-1.00%)
Feb 24, 2009 6.653 6.875 6.631 6.875 26,347 +0.25(+3.76%)
Feb 23, 2009 6.976 7.763 6.625 6.625 94,506 -0.23(-3.41%)
Feb 20, 2009 6.839 6.898 6.742 6.859 86,982 -0.09(-1.28%)
Feb 19, 2009 7.127 7.127 6.936 6.948 49,536 -0.12(-1.69%)
Feb 18, 2009 7.066 7.088 6.835 7.068 46,840 -0.02(-0.29%)
Feb 17, 2009 7.142 7.157 7.081 7.088 24,764 -0.30(-4.10%)
Feb 13, 2009 7.478 7.478 7.391 7.391 82,413 +0.06(+0.83%)
Feb 12, 2009 7.254 7.330 7.223 7.330 16,874 -0.11(-1.47%)
Feb 11, 2009 7.414 7.452 7.407 7.440 17,157 +0.02(+0.27%)
Feb 10, 2009 7.735 7.735 7.371 7.419 45,410 -0.35(-4.46%)
Feb 09, 2009 7.768 7.784 7.703 7.765 14,831 +0.04(+0.56%)
Feb 06, 2009 7.684 7.722 7.684 7.722 1,964 +0.18(+2.36%)
Feb 05, 2009 7.457 7.579 7.457 7.544 10,073 +0.13(+1.74%)
Feb 04, 2009 7.470 7.549 7.401 7.415 12,230 -0.04(-0.54%)
Feb 03, 2009 7.379 7.455 7.323 7.455 48,443 +0.18(+2.48%)
Feb 02, 2009 7.272 7.320 7.265 7.274 3,889 -0.06(-0.80%)
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%)
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.