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 )

54.44 +0.28 (+0.51%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 6, 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 (%)
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%)
Nov 03, 2008 8.590 8.590 8.470 8.496 6,962 -0.06(-0.68%)
Oct 31, 2008 8.399 8.613 8.312 8.554 130,924 +0.15(+1.82%)
Oct 30, 2008 8.450 8.450 8.274 8.402 35,329 +0.25(+3.03%)
Oct 29, 2008 8.201 8.514 8.155 8.155 109,597 +0.22(+2.79%)
Oct 28, 2008 7.911 7.933 7.529 7.933 36,260 +0.37(+4.95%)
Oct 27, 2008 7.648 7.837 7.559 7.559 84,708 -0.26(-3.32%)
Oct 24, 2008 7.633 7.839 7.575 7.819 86,012 -0.10(-1.22%)
Oct 23, 2008 8.033 8.107 7.620 7.916 23,750 +0.03(+0.35%)
Oct 22, 2008 8.168 8.168 7.732 7.888 261,027 -0.64(-7.45%)
Oct 21, 2008 8.651 8.692 8.435 8.523 202,788 -0.11(-1.27%)
Oct 20, 2008 8.465 8.632 8.358 8.632 42,896 +0.28(+3.40%)
Oct 17, 2008 8.152 8.649 8.145 8.348 69,510 +0.00(+0.01%)
Oct 16, 2008 8.733 8.733 7.860 8.348 22,139 +0.13(+1.57%)
Oct 15, 2008 8.707 8.707 8.218 8.218 47,937 -0.55(-6.27%)
Oct 14, 2008 9.448 9.837 8.592 8.768 148,624 -0.01(-0.06%)
Oct 13, 2008 8.725 9.837 8.254 8.773 362,786 +0.83(+10.48%)
Oct 10, 2008 7.541 8.959 7.409 7.941 257,762 -0.10(-1.30%)
Oct 09, 2008 8.717 8.717 7.992 8.045 74,681 -0.75(-8.48%)
Oct 08, 2008 8.929 9.002 8.577 8.791 80,720 -0.09(-1.00%)
Oct 07, 2008 9.257 9.259 8.880 8.880 31,883 -0.50(-5.34%)
Oct 06, 2008 9.417 9.466 8.973 9.382 41,222 -0.51(-5.15%)
Oct 03, 2008 10.07 10.18 9.840 9.891 126,728 +0.00(+0.00%)
Oct 02, 2008 10.05 10.08 9.873 9.891 70,335 -0.37(-3.62%)
Oct 01, 2008 10.11 10.28 10.07 10.26 798,530 +0.01(+0.07%)
Sep 30, 2008 10.07 10.25 10.03 10.25 20,029 +0.07(+0.72%)
Sep 29, 2008 10.36 10.57 10.18 10.18 21,180 -0.52(-4.85%)
Sep 26, 2008 10.42 10.70 10.42 10.70 0 +0.01(+0.10%)
Sep 25, 2008 10.71 10.71 10.69 10.69 2,923 +0.28(+2.65%)
Sep 24, 2008 10.44 10.49 10.41 10.41 35,831 -0.04(-0.42%)
Sep 23, 2008 10.68 10.74 10.46 10.46 113,574 -0.18(-1.72%)
Sep 22, 2008 10.92 10.93 10.60 10.64 66,210 -0.43(-3.86%)
Sep 19, 2008 11.83 101.81 11.03 11.07 0 +0.48(+4.49%)
Sep 18, 2008 10.23 10.64 9.930 10.59 62,454 +0.13(+1.24%)
Sep 17, 2008 10.42 10.46 10.17 10.46 30,048 -0.15(-1.44%)
Sep 16, 2008 10.36 10.81 10.31 10.62 120,099 +0.14(+1.34%)
Sep 15, 2008 10.58 10.81 10.48 10.48 45,536 -0.51(-4.66%)
Sep 12, 2008 10.87 10.99 10.87 10.99 8,258 +0.03(+0.30%)
Sep 11, 2008 10.82 10.95 10.80 10.95 27,054 +0.12(+1.15%)
Sep 10, 2008 10.85 10.94 10.78 10.83 39,093 -0.08(-0.73%)
Sep 09, 2008 11.21 11.21 10.91 10.91 69,915 -0.29(-2.56%)
Sep 08, 2008 11.59 11.59 11.08 11.20 16,921 +0.28(+2.56%)
Sep 05, 2008 10.78 10.92 10.74 10.92 0 +0.02(+0.19%)
Sep 04, 2008 11.54 11.54 10.88 10.90 14,812 -0.37(-3.32%)
Sep 03, 2008 11.21 11.27 11.14 11.27 43,835 +0.07(+0.59%)
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.