WisdomTree US SmallCap Fund (EES)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0388 | 3.98982387476 | 51.1 | 53.2411 | 50.53 | 70365 | 51.62196596 | SP |
| 4 | 5.8088 | 12.2729769702 | 47.33 | 53.2411 | 46.33 | 39016 | 50.10767103 | SP |
| 12 | 4.6688 | 9.63234990716 | 48.47 | 53.2411 | 46.1303 | 33375 | 48.91195654 | SP |
| 26 | 4.5988 | 9.47424804285 | 48.54 | 53.2411 | 45.87 | 33077 | 48.43198625 | SP |
| 52 | 5.8188 | 12.2967032967 | 47.32 | 53.2411 | 39.96 | 44991 | 46.68044149 | SP |
| 156 | 5.4888 | 11.5189926548 | 47.65 | 53.88 | 39.01 | 59370 | 45.85521762 | SP |
| 260 | 17.5488 | 49.3082326496 | 35.59 | 53.88 | 19.16 | 73011 | 39.45357958 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 53.1388 | 0.77 | 1.46 | 53 | 53.2411 | 52.6 | 28075 |
| 1721946600 | 52.3736 | 1.01 | 1.96 | 51.41 | 52.9021 | 51.41 | 27762 |
| 1721860200 | 51.3673 | -0.9 | -1.73 | 51.95 | 52.4 | 51.3673 | 233281 |
| 1721773800 | 52.27 | 0.47 | 0.91 | 51.49 | 52.5699 | 51.49 | 66663 |
| 1721687400 | 51.7991 | 0.95 | 1.87 | 51.09 | 51.86 | 50.53 | 14720 |
| 1721428200 | 50.8488 | -0.28 | -0.55 | 51.1 | 51.2772 | 50.84 | 9397 |
| 1721341800 | 51.13 | -0.87 | -1.68 | 51.79 | 52.5862 | 50.96 | 25508 |
| 1721255400 | 52.0022 | 0.07 | 0.14 | 51.46 | 52.566 | 51.46 | 13638 |
| 1721169000 | 51.93 | 1.79 | 3.57 | 50.49 | 52.035 | 50.49 | 50848 |
| 1721082600 | 50.14 | 0.91 | 1.84 | 49.55 | 50.42 | 49.55 | 21181 |
| 1720823400 | 49.2324 | 0.47 | 0.97 | 49.22 | 49.58 | 49.22 | 10902 |
| 1720737000 | 48.76 | 1.84 | 3.92 | 47.75 | 48.85 | 47.74 | 43238 |
| 1720650600 | 46.92 | 0.47 | 1.01 | 46.66 | 47.05 | 46.5225 | 69523 |
| 1720564200 | 46.4502 | -0.36 | -0.77 | 46.7 | 46.7 | 46.34 | 12817 |
| 1720477800 | 46.8101 | 0.35 | 0.75 | 46.69 | 46.97 | 46.6528 | 26044 |
| 1720218600 | 46.46 | -0.43 | -0.91 | 46.91 | 46.91 | 46.33 | 17542 |
| 1720040640 | 46.8878 | -0.06 | -0.13 | 47.06 | 47.235 | 46.88 | 12259 |
| 1719959400 | 46.95 | 0.13 | 0.28 | 46.75 | 46.9925 | 46.75 | 15657 |
| 1719873000 | 46.82 | 0.25 | 0.54 | 47.33 | 47.42 | 46.5801 | 31310 |
| 1719613800 | 46.57 | 0 | 0.00 | 46.57 | 46.57 | 46.57 | 0 |
| 1719527400 | 46.57 | -0.01 | -0.02 | 46.62 | 46.7772 | 46.45 | 44861 |
| 1719441000 | 46.58 | 0.19 | 0.41 | 46.16 | 46.58 | 46.1303 | 32803 |
| 1719354600 | 46.39 | -0.6 | -1.28 | 46.76 | 46.76 | 46.3431 | 18117 |
| 1719268200 | 46.99 | 0.4 | 0.86 | 46.8 | 47.291 | 46.8 | 15332 |
| 1719009000 | 46.59 | -0.08 | -0.18 | 46.77 | 46.77 | 46.5716 | 12259 |
| 1718922600 | 46.6748 | -0.16 | -0.33 | 46.67 | 46.99 | 46.6462 | 21456 |
| 1718749800 | 46.83 | -0.02 | -0.04 | 46.84 | 47.12 | 46.81 | 13994 |
| 1718663400 | 46.85 | 0.4 | 0.86 | 46.39 | 46.89 | 46.2025 | 16045 |
| 1718404200 | 46.45 | -0.68 | -1.44 | 46.65 | 46.75 | 46.31 | 26433 |
| 1718317800 | 47.13 | -0.72 | -1.51 | 47.63 | 47.65 | 46.9413 | 15357 |
| 1718231400 | 47.8532 | 0.63 | 1.34 | 48.22 | 48.65 | 47.6825 | 25159 |
| 1718145000 | 47.22 | -0.16 | -0.34 | 47.07 | 47.22 | 46.84 | 10818 |
| 1718058600 | 47.3829 | -0.11 | -0.23 | 47.21 | 47.4549 | 46.96 | 20504 |
| 1717799400 | 47.49 | -0.58 | -1.21 | 47.54 | 47.909 | 47.45 | 55697 |
| 1717713000 | 48.07 | -0.2 | -0.40 | 48.18 | 48.18 | 47.92 | 141272 |
| 1717626600 | 48.265 | 0.52 | 1.08 | 48.12 | 48.269 | 47.765 | 17425 |
| 1717540200 | 47.75 | -0.82 | -1.69 | 48.17 | 48.24 | 47.75 | 22799 |
| 1717453800 | 48.5711 | -0.36 | -0.73 | 49.28 | 49.28 | 48.43 | 28732 |
| 1717194600 | 48.93 | 0.64 | 1.32 | 48.55 | 48.93 | 48.445 | 8553 |
| 1717108200 | 48.2943 | 0.58 | 1.22 | 48.03 | 48.44 | 48.03 | 15064 |
| 1717021800 | 47.71 | -0.71 | -1.46 | 47.84 | 48.0016 | 47.7 | 16261 |
| 1716935400 | 48.4158 | -0.08 | -0.17 | 48.735 | 48.74 | 48.24 | 43438 |
| 1716589800 | 48.5 | 0.43 | 0.89 | 48.47 | 48.58 | 48.31 | 15218 |
| 1716503400 | 48.07 | -0.78 | -1.60 | 49.02 | 49.02 | 47.86 | 12363 |
| 1716417000 | 48.85 | -0.33 | -0.67 | 49.03 | 49.1402 | 48.68 | 25983 |
| 1716330600 | 49.18 | -0.09 | -0.19 | 49.07 | 49.225 | 49.07 | 36582 |
| 1716244200 | 49.2728 | -0.16 | -0.32 | 49.43 | 49.685 | 49.27 | 20423 |
| 1715985000 | 49.43 | 0 | 0.00 | 49.46 | 49.5499 | 49.32 | 18307 |
| 1715898600 | 49.43 | -0.08 | -0.16 | 49.39 | 49.5315 | 49.35 | 28655 |
| 1715812200 | 49.51 | 0.19 | 0.39 | 49.79 | 49.79 | 49.3797 | 18075 |
| 1715725800 | 49.3165 | 0.47 | 0.96 | 49.29 | 49.4 | 49.0767 | 18962 |
| 1715639400 | 48.848 | 0.12 | 0.24 | 49.08 | 49.297 | 48.83 | 12387 |
| 1715380200 | 48.73 | -0.31 | -0.63 | 48.99 | 49.0658 | 48.4901 | 18507 |
| 1715293800 | 49.04 | 0.53 | 1.09 | 48.53 | 49.09 | 48.53 | 226827 |
| 1715207400 | 48.51 | -0.03 | -0.06 | 48.07 | 48.51 | 48.07 | 32036 |
| 1715121000 | 48.5379 | 0.01 | 0.02 | 48.6 | 48.89 | 48.5379 | 21467 |
| 1715034600 | 48.5261 | 0.45 | 0.93 | 48.48 | 48.67 | 48.432 | 15064 |
| 1714775400 | 48.08 | 0.28 | 0.59 | 48.47 | 48.555 | 48.0216 | 23457 |
| 1714689000 | 47.8 | 0.77 | 1.64 | 47.55 | 47.8 | 47.24 | 37803 |
| 1714602600 | 47.03 | 0.13 | 0.28 | 46.87 | 47.86 | 46.87 | 23321 |
| 1714516200 | 46.9 | -0.94 | -1.96 | 47.4 | 47.43 | 46.88 | 100326 |
| 1714429800 | 47.84 | 0.32 | 0.67 | 47.72 | 47.928 | 47.6051 | 59311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
