Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Fund (NY: EES )

49.43 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 7.803 8.258 7.784 8.203 415,436 +0.22(+2.76%)
Oct 30, 2008 8.186 8.186 7.790 7.982 18,078 +0.35(+4.55%)
Oct 29, 2008 7.577 8.349 7.517 7.635 80,903 +0.38(+5.24%)
Oct 28, 2008 7.098 7.255 6.892 7.255 22,130 +0.11(+1.48%)
Oct 27, 2008 7.023 7.224 7.023 7.149 16,151 -0.09(-1.31%)
Oct 24, 2008 6.764 7.428 6.756 7.244 94,616 -0.37(-4.92%)
Oct 23, 2008 7.862 7.911 7.360 7.619 58,094 -0.06(-0.79%)
Oct 22, 2008 8.076 8.076 7.602 7.679 24,412 -0.59(-7.13%)
Oct 21, 2008 8.277 8.291 8.269 8.269 3,627 -0.13(-1.51%)
Oct 20, 2008 8.222 8.396 8.082 8.396 174,286 +0.32(+3.99%)
Oct 17, 2008 8.090 8.431 8.047 8.073 159,470 -0.10(-1.18%)
Oct 16, 2008 7.938 8.170 7.762 8.170 20,102 +0.24(+2.99%)
Oct 15, 2008 8.247 8.262 7.933 7.933 7,633 -0.53(-6.25%)
Oct 14, 2008 9.308 9.308 8.385 8.462 13,296 -0.15(-1.76%)
Oct 13, 2008 8.586 9.135 8.291 8.614 87,654 +0.19(+2.22%)
Oct 10, 2008 7.255 8.426 7.147 8.426 113,195 +0.63(+8.06%)
Oct 09, 2008 8.231 9.962 7.798 7.798 24,300 -0.54(-6.51%)
Oct 08, 2008 8.313 8.713 8.313 8.341 27,844 -0.39(-4.45%)
Oct 07, 2008 9.132 9.132 8.729 8.729 16,616 -0.43(-4.67%)
Oct 06, 2008 9.261 9.261 8.989 9.157 20,799 -0.36(-3.79%)
Oct 03, 2008 9.912 9.971 9.518 9.518 19,775 -0.37(-3.70%)
Oct 02, 2008 10.06 10.06 9.815 9.883 51,520 -0.31(-3.03%)
Oct 01, 2008 10.69 10.69 10.13 10.19 49,332 -0.14(-1.32%)
Sep 30, 2008 9.860 10.33 9.656 10.33 15,796 +0.44(+4.49%)
Sep 29, 2008 10.38 10.49 9.884 9.884 36,606 -0.80(-7.51%)
Sep 26, 2008 10.48 10.69 10.48 10.69 0 -0.04(-0.38%)
Sep 25, 2008 10.73 10.73 10.73 10.73 0 +0.00(+0.00%)
Sep 24, 2008 10.75 10.79 10.71 10.73 25,032 -0.21(-1.92%)
Sep 23, 2008 11.01 11.30 10.93 10.94 36,177 -0.06(-0.50%)
Sep 22, 2008 11.28 11.28 10.99 10.99 6,494 -0.48(-4.20%)
Sep 19, 2008 12.20 12.20 10.28 11.47 0 +0.53(+4.89%)
Sep 18, 2008 10.46 11.01 10.25 10.94 28,363 +0.80(+7.88%)
Sep 17, 2008 10.46 10.46 10.14 10.14 30,104 -0.59(-5.50%)
Sep 16, 2008 10.15 10.78 10.15 10.73 7,778 +0.22(+2.07%)
Sep 15, 2008 10.61 10.83 10.49 10.51 44,776 -0.38(-3.49%)
Sep 12, 2008 10.92 10.92 10.89 10.89 7,255 +0.02(+0.20%)
Sep 11, 2008 10.71 10.90 10.70 10.87 39,816 -0.01(-0.13%)
Sep 10, 2008 10.85 10.88 10.79 10.88 10,611 +0.13(+1.26%)
Sep 09, 2008 11.23 11.23 10.75 10.75 64,323 -0.17(-1.56%)
Sep 08, 2008 11.46 11.46 10.92 10.92 7,847 +0.10(+0.89%)
Sep 05, 2008 10.81 10.82 10.57 10.82 0 -0.02(-0.21%)
Sep 04, 2008 10.85 10.88 10.82 10.85 19,979 -0.24(-2.13%)
Sep 03, 2008 11.05 11.13 11.05 11.08 31,944 +0.13(+1.21%)
Sep 02, 2008 11.25 11.25 10.90 10.95 50,588 -0.03(-0.30%)
Aug 29, 2008 10.87 11.04 10.87 10.98 18,553 -0.10(-0.87%)
Aug 28, 2008 10.98 11.09 10.98 11.08 11,700 +0.21(+1.90%)
Aug 27, 2008 10.75 10.89 10.75 10.87 13,405 +0.23(+2.18%)
Aug 26, 2008 10.76 10.76 10.64 10.64 11,718 -0.02(-0.18%)
Aug 25, 2008 10.65 10.69 10.65 10.66 51,371 -0.14(-1.30%)
Aug 22, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 21, 2008 10.76 10.80 10.76 10.80 18,865 -0.01(-0.10%)
Aug 20, 2008 10.86 10.86 10.79 10.81 4,709 -0.02(-0.18%)
Aug 19, 2008 10.86 10.86 10.83 10.83 14,018 -0.16(-1.42%)
Aug 18, 2008 11.15 11.31 10.98 10.99 22,232 -0.16(-1.41%)
Aug 15, 2008 11.26 11.33 11.14 11.15 0 +0.23(+2.14%)
Aug 14, 2008 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Aug 13, 2008 11.06 11.06 10.91 10.91 7,154 -0.15(-1.39%)
Aug 12, 2008 11.10 11.11 11.07 11.07 2,866 -0.02(-0.15%)
Aug 11, 2008 11.27 11.27 10.90 11.08 3,968 +0.26(+2.37%)
Aug 08, 2008 10.58 10.85 10.58 10.83 8,714 +0.10(+0.98%)
Aug 07, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.03%)
Aug 06, 2008 10.57 10.72 10.57 10.72 10,568 +0.02(+0.21%)
Aug 05, 2008 10.70 10.70 10.70 10.70 1,451 +0.31(+3.00%)
Aug 04, 2008 10.47 10.47 10.39 10.39 7,810 -0.18(-1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.