Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,153.46 -96.10 (-0.15%) CMC Crypto 200
1,372.28 -45.59 (-3.22%)
WisdomTree U.S. SmallCap Earnings Fund (EES)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 46.65 | 46.75 | 46.31 | 46.45 | 46.45 | 26,400 |
| 13 Jun 2024 | 47.63 | 47.65 | 46.94 | 47.13 | 47.13 | 17,000 |
| 12 Jun 2024 | 48.22 | 48.65 | 47.68 | 47.85 | 47.85 | 25,200 |
| 11 Jun 2024 | 46.88 | 47.22 | 46.84 | 47.22 | 47.22 | 10,800 |
| 10 Jun 2024 | 47.21 | 47.45 | 46.96 | 47.38 | 47.38 | 20,500 |
| 07 Jun 2024 | 47.54 | 47.91 | 47.45 | 47.49 | 47.49 | 55,700 |
| 06 Jun 2024 | 48.18 | 48.18 | 47.92 | 48.07 | 48.07 | 141,300 |
| 05 Jun 2024 | 48.12 | 48.27 | 47.77 | 48.27 | 48.27 | 17,400 |
| 04 Jun 2024 | 48.17 | 48.24 | 47.75 | 47.75 | 47.75 | 24,900 |
| 03 Jun 2024 | 49.28 | 49.28 | 48.43 | 48.57 | 48.57 | 28,700 |
| 31 May 2024 | 48.55 | 48.93 | 48.45 | 48.93 | 48.93 | 8,600 |
| 30 May 2024 | 48.03 | 48.44 | 48.03 | 48.29 | 48.29 | 15,100 |
| 29 May 2024 | 47.84 | 48.00 | 47.70 | 47.71 | 47.71 | 16,300 |
| 28 May 2024 | 48.78 | 48.78 | 48.24 | 48.42 | 48.42 | 44,000 |
| 24 May 2024 | 48.47 | 48.58 | 48.31 | 48.50 | 48.50 | 15,200 |
| 23 May 2024 | 49.02 | 49.02 | 47.86 | 48.07 | 48.07 | 12,400 |
| 22 May 2024 | 49.03 | 49.14 | 48.68 | 48.85 | 48.85 | 26,000 |
| 21 May 2024 | 49.07 | 49.23 | 49.07 | 49.18 | 49.18 | 37,000 |
| 20 May 2024 | 49.43 | 49.69 | 49.27 | 49.27 | 49.27 | 20,400 |
| 17 May 2024 | 49.46 | 49.55 | 49.32 | 49.43 | 49.43 | 18,300 |
| 16 May 2024 | 49.39 | 49.53 | 49.35 | 49.43 | 49.43 | 28,700 |
| 15 May 2024 | 49.79 | 49.79 | 49.38 | 49.51 | 49.51 | 18,700 |
| 14 May 2024 | 49.29 | 49.40 | 49.08 | 49.32 | 49.32 | 19,000 |
| 13 May 2024 | 49.08 | 49.30 | 48.83 | 48.85 | 48.85 | 12,400 |
| 10 May 2024 | 48.99 | 49.07 | 48.49 | 48.73 | 48.73 | 18,500 |
| 09 May 2024 | 48.53 | 49.09 | 48.53 | 49.04 | 49.04 | 226,800 |
| 08 May 2024 | 48.07 | 48.51 | 48.07 | 48.51 | 48.51 | 32,000 |
| 07 May 2024 | 48.60 | 48.89 | 48.54 | 48.54 | 48.54 | 21,500 |
| 06 May 2024 | 48.48 | 48.67 | 48.43 | 48.53 | 48.53 | 14,600 |
| 03 May 2024 | 48.47 | 48.56 | 48.02 | 48.08 | 48.08 | 23,500 |
| 02 May 2024 | 47.32 | 47.80 | 47.24 | 47.80 | 47.80 | 37,800 |
| 01 May 2024 | 46.87 | 47.86 | 46.87 | 47.03 | 47.03 | 23,300 |
| 30 Apr 2024 | 47.40 | 47.43 | 46.88 | 46.90 | 46.90 | 100,300 |
| 29 Apr 2024 | 47.72 | 47.93 | 47.61 | 47.84 | 47.84 | 59,300 |
| 26 Apr 2024 | 47.56 | 47.73 | 47.47 | 47.52 | 47.52 | 22,200 |
| 25 Apr 2024 | 47.10 | 47.26 | 46.70 | 47.21 | 47.21 | 61,400 |
| 24 Apr 2024 | 47.69 | 47.72 | 47.28 | 47.61 | 47.61 | 15,800 |
| 23 Apr 2024 | 46.90 | 47.98 | 46.90 | 47.77 | 47.77 | 28,500 |
| 22 Apr 2024 | 46.78 | 47.24 | 46.64 | 46.97 | 46.97 | 27,100 |
| 19 Apr 2024 | 45.87 | 46.60 | 45.87 | 46.60 | 46.60 | 23,400 |
| 18 Apr 2024 | 46.20 | 46.59 | 45.95 | 46.04 | 46.04 | 13,600 |
| 17 Apr 2024 | 46.71 | 46.77 | 45.98 | 45.98 | 45.98 | 22,000 |
| 16 Apr 2024 | 46.33 | 46.61 | 46.03 | 46.39 | 46.39 | 18,400 |
| 15 Apr 2024 | 47.50 | 47.64 | 46.51 | 46.72 | 46.72 | 16,100 |
| 12 Apr 2024 | 47.76 | 47.76 | 47.11 | 47.27 | 47.27 | 12,000 |
| 11 Apr 2024 | 48.07 | 48.09 | 47.56 | 47.98 | 47.98 | 21,400 |
| 10 Apr 2024 | 48.18 | 48.30 | 47.51 | 47.77 | 47.77 | 25,200 |
| 09 Apr 2024 | 49.32 | 49.50 | 48.98 | 49.32 | 49.32 | 17,500 |
| 08 Apr 2024 | 49.07 | 49.29 | 49.05 | 49.17 | 49.17 | 11,500 |
| 05 Apr 2024 | 48.63 | 49.00 | 48.54 | 48.78 | 48.78 | 55,700 |
| 04 Apr 2024 | 49.60 | 49.65 | 48.59 | 48.66 | 48.66 | 54,600 |
| 03 Apr 2024 | 48.61 | 49.15 | 48.61 | 49.11 | 49.11 | 21,700 |
| 02 Apr 2024 | 48.97 | 48.97 | 48.46 | 48.68 | 48.68 | 23,000 |
| 01 Apr 2024 | 50.28 | 50.28 | 49.49 | 49.63 | 49.63 | 24,100 |
| 28 Mar 2024 | 49.75 | 50.26 | 49.75 | 50.12 | 50.12 | 24,400 |
| 27 Mar 2024 | 48.92 | 49.67 | 48.92 | 49.66 | 49.66 | 29,500 |
| 26 Mar 2024 | 49.07 | 49.07 | 48.57 | 48.62 | 48.62 | 15,100 |
| 25 Mar 2024 | 48.79 | 49.07 | 48.71 | 48.80 | 48.80 | 19,400 |
| 22 Mar 2024 | 49.47 | 49.52 | 48.74 | 48.75 | 48.75 | 20,100 |
| 22 Mar 2024 | 0.145 Dividend | |||||
| 21 Mar 2024 | 49.43 | 49.67 | 49.33 | 49.62 | 49.47 | 21,400 |
| 20 Mar 2024 | 48.03 | 49.35 | 48.00 | 49.18 | 49.04 | 27,900 |
| 19 Mar 2024 | 47.53 | 48.16 | 47.52 | 48.16 | 48.02 | 25,900 |
| 18 Mar 2024 | 47.98 | 47.98 | 47.60 | 47.63 | 47.49 | 22,700 |
| 15 Mar 2024 | 47.56 | 48.03 | 47.56 | 47.82 | 47.68 | 22,000 |
| 14 Mar 2024 | 48.40 | 48.45 | 47.38 | 47.75 | 47.61 | 48,600 |
| 13 Mar 2024 | 48.34 | 48.77 | 48.34 | 48.46 | 48.32 | 59,400 |
| 12 Mar 2024 | 48.45 | 48.68 | 48.23 | 48.46 | 48.32 | 26,300 |
| 11 Mar 2024 | 48.46 | 48.76 | 48.38 | 48.58 | 48.44 | 20,800 |
| 08 Mar 2024 | 49.05 | 49.27 | 48.52 | 48.70 | 48.56 | 28,700 |
| 07 Mar 2024 | 48.54 | 48.92 | 48.52 | 48.60 | 48.46 | 30,200 |
| 06 Mar 2024 | 48.58 | 48.58 | 48.06 | 48.26 | 48.12 | 31,000 |
| 05 Mar 2024 | 48.15 | 48.58 | 48.15 | 48.22 | 48.08 | 24,300 |
| 04 Mar 2024 | 48.80 | 48.80 | 48.26 | 48.26 | 48.12 | 26,800 |
| 01 Mar 2024 | 48.61 | 48.74 | 48.10 | 48.60 | 48.46 | 21,200 |
| 29 Feb 2024 | 48.62 | 48.91 | 48.37 | 48.64 | 48.50 | 24,700 |
| 28 Feb 2024 | 48.09 | 48.42 | 48.02 | 48.05 | 47.91 | 22,000 |
| 27 Feb 2024 | 48.25 | 48.60 | 48.25 | 48.46 | 48.32 | 21,500 |
| 26 Feb 2024 | 47.95 | 48.28 | 47.83 | 48.00 | 47.86 | 253,700 |
| 23 Feb 2024 | 47.87 | 48.25 | 47.62 | 47.95 | 47.81 | 29,100 |
| 22 Feb 2024 | 48.03 | 48.03 | 47.63 | 47.74 | 47.60 | 27,100 |
| 21 Feb 2024 | 47.86 | 48.01 | 47.57 | 47.87 | 47.73 | 16,600 |
| 20 Feb 2024 | 48.19 | 48.37 | 47.94 | 48.07 | 47.93 | 38,700 |
| 16 Feb 2024 | 48.63 | 49.05 | 48.45 | 48.61 | 48.47 | 35,500 |
| 15 Feb 2024 | 48.27 | 49.28 | 48.27 | 49.27 | 49.13 | 23,000 |
| 14 Feb 2024 | 47.65 | 48.09 | 47.29 | 47.89 | 47.75 | 27,300 |
| 13 Feb 2024 | 47.77 | 47.99 | 46.71 | 46.98 | 46.84 | 40,800 |
| 12 Feb 2024 | 48.05 | 49.31 | 48.05 | 49.06 | 48.92 | 54,500 |
| 09 Feb 2024 | 47.63 | 48.09 | 47.31 | 48.01 | 47.87 | 37,600 |
| 08 Feb 2024 | 46.89 | 47.52 | 46.82 | 47.52 | 47.38 | 16,800 |
| 07 Feb 2024 | 47.10 | 47.10 | 46.62 | 46.83 | 46.69 | 24,800 |
| 06 Feb 2024 | 46.61 | 47.08 | 46.61 | 46.95 | 46.81 | 20,300 |
| 05 Feb 2024 | 46.89 | 46.91 | 46.24 | 46.57 | 46.43 | 41,700 |
| 02 Feb 2024 | 47.09 | 47.62 | 46.87 | 47.40 | 47.26 | 20,900 |
| 01 Feb 2024 | 47.58 | 47.80 | 46.74 | 47.66 | 47.52 | 50,700 |
| 31 Jan 2024 | 48.34 | 48.61 | 47.09 | 47.25 | 47.11 | 24,400 |
| 30 Jan 2024 | 48.59 | 48.75 | 48.33 | 48.54 | 48.40 | 36,500 |
| 29 Jan 2024 | 48.34 | 48.90 | 48.08 | 48.81 | 48.67 | 43,900 |
| 26 Jan 2024 | 48.54 | 48.69 | 48.19 | 48.37 | 48.23 | 25,100 |
| 25 Jan 2024 | 48.31 | 48.43 | 47.76 | 48.28 | 48.14 | 34,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.