WisdomTree U.S. Earnings 500 Fund (EPS)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 55.89 | 56.04 | 55.86 | 56.02 | 56.02 | 24,335 |
| May 16, 2024 | 56.00 | 56.18 | 55.90 | 55.91 | 55.91 | 52,500 |
| May 15, 2024 | 55.65 | 56.09 | 55.62 | 56.07 | 56.07 | 44,300 |
| May 14, 2024 | 55.27 | 55.48 | 55.19 | 55.44 | 55.44 | 17,800 |
| May 13, 2024 | 55.41 | 55.41 | 55.11 | 55.23 | 55.23 | 13,900 |
| May 10, 2024 | 55.23 | 55.28 | 55.06 | 55.23 | 55.23 | 11,000 |
| May 09, 2024 | 54.81 | 55.11 | 54.79 | 55.11 | 55.11 | 21,500 |
| May 08, 2024 | 54.53 | 54.80 | 54.53 | 54.78 | 54.78 | 30,400 |
| May 07, 2024 | 54.76 | 54.83 | 54.66 | 54.73 | 54.73 | 22,200 |
| May 06, 2024 | 54.38 | 54.60 | 54.38 | 54.60 | 54.60 | 53,400 |
| May 03, 2024 | 54.14 | 54.22 | 53.85 | 54.16 | 54.16 | 53,100 |
| May 02, 2024 | 53.51 | 53.66 | 53.19 | 53.59 | 53.59 | 211,100 |
| May 01, 2024 | 53.24 | 53.80 | 53.10 | 53.16 | 53.16 | 20,300 |
| Apr 30, 2024 | 53.95 | 54.03 | 53.28 | 53.28 | 53.28 | 15,100 |
| Apr 29, 2024 | 54.22 | 54.25 | 54.04 | 54.18 | 54.18 | 40,600 |
| Apr 26, 2024 | 53.95 | 54.20 | 53.93 | 54.09 | 54.09 | 18,000 |
| Apr 25, 2024 | 53.14 | 53.68 | 53.03 | 53.61 | 53.61 | 27,300 |
| Apr 24, 2024 | 54.09 | 54.09 | 53.74 | 54.01 | 54.01 | 25,500 |
| Apr 23, 2024 | 53.53 | 54.03 | 53.53 | 53.97 | 53.97 | 35,800 |
| Apr 22, 2024 | 53.25 | 53.62 | 52.98 | 53.38 | 53.38 | 30,500 |
| Apr 19, 2024 | 53.15 | 53.29 | 52.80 | 52.92 | 52.92 | 45,500 |
| Apr 18, 2024 | 53.32 | 53.59 | 53.10 | 53.19 | 53.19 | 63,100 |
| Apr 17, 2024 | 53.59 | 53.62 | 53.01 | 53.18 | 53.18 | 57,400 |
| Apr 16, 2024 | 53.44 | 53.64 | 53.23 | 53.41 | 53.41 | 23,400 |
| Apr 15, 2024 | 54.55 | 54.56 | 53.44 | 53.56 | 53.56 | 35,700 |
| Apr 12, 2024 | 54.50 | 54.60 | 53.96 | 54.09 | 54.09 | 77,500 |
| Apr 11, 2024 | 54.80 | 55.06 | 54.40 | 54.95 | 54.95 | 38,900 |
| Apr 10, 2024 | 54.56 | 54.81 | 54.42 | 54.65 | 54.65 | 75,900 |
| Apr 09, 2024 | 55.32 | 55.32 | 54.70 | 55.20 | 55.20 | 51,000 |
| Apr 08, 2024 | 55.12 | 55.25 | 55.09 | 55.12 | 55.12 | 19,700 |
| Apr 05, 2024 | 54.63 | 55.25 | 54.63 | 55.13 | 55.13 | 40,500 |
| Apr 04, 2024 | 55.49 | 55.59 | 54.53 | 54.55 | 54.55 | 26,700 |
| Apr 03, 2024 | 55.07 | 55.28 | 55.01 | 55.17 | 55.17 | 189,600 |
| Apr 02, 2024 | 55.04 | 55.07 | 54.85 | 55.07 | 55.07 | 25,100 |
| Apr 01, 2024 | 55.56 | 55.56 | 55.25 | 55.38 | 55.38 | 39,300 |
| Mar 28, 2024 | 55.31 | 55.52 | 55.31 | 55.40 | 55.40 | 61,400 |
| Mar 27, 2024 | 55.20 | 55.32 | 54.95 | 55.31 | 55.31 | 67,200 |
| Mar 26, 2024 | 55.08 | 55.08 | 54.83 | 54.83 | 54.83 | 31,600 |
| Mar 25, 2024 | 54.92 | 55.04 | 54.92 | 54.93 | 54.93 | 63,200 |
| Mar 22, 2024 | 55.16 | 55.21 | 55.09 | 55.13 | 55.13 | 25,500 |
| Mar 22, 2024 | 0.205 Dividend | |||||
| Mar 21, 2024 | 55.49 | 55.54 | 55.36 | 55.40 | 55.19 | 38,600 |
| Mar 20, 2024 | 54.66 | 55.16 | 54.60 | 55.13 | 54.93 | 24,100 |
| Mar 19, 2024 | 54.28 | 54.64 | 54.25 | 54.60 | 54.40 | 31,400 |
| Mar 18, 2024 | 54.38 | 54.51 | 54.32 | 54.32 | 54.12 | 25,600 |
| Mar 15, 2024 | 54.01 | 54.13 | 53.92 | 53.98 | 53.78 | 39,900 |
| Mar 14, 2024 | 54.44 | 54.47 | 53.98 | 54.28 | 54.08 | 31,500 |
| Mar 13, 2024 | 54.33 | 54.50 | 54.25 | 54.38 | 54.18 | 89,100 |
| Mar 12, 2024 | 54.09 | 54.39 | 53.90 | 54.36 | 54.16 | 25,300 |
| Mar 11, 2024 | 53.64 | 53.85 | 53.51 | 53.85 | 53.65 | 39,000 |
| Mar 08, 2024 | 54.13 | 54.34 | 53.76 | 53.85 | 53.65 | 14,000 |
| Mar 07, 2024 | 53.82 | 54.10 | 53.82 | 54.04 | 53.84 | 29,700 |
| Mar 06, 2024 | 53.64 | 53.77 | 53.45 | 53.55 | 53.35 | 43,500 |
| Mar 05, 2024 | 53.49 | 53.60 | 53.07 | 53.28 | 53.08 | 232,900 |
| Mar 04, 2024 | 53.64 | 53.84 | 53.64 | 53.70 | 53.50 | 61,500 |
| Mar 01, 2024 | 53.40 | 53.80 | 53.40 | 53.79 | 53.59 | 38,500 |
| Feb 29, 2024 | 53.33 | 53.50 | 53.06 | 53.45 | 53.25 | 29,700 |
| Feb 28, 2024 | 53.09 | 53.22 | 53.03 | 53.13 | 52.93 | 67,300 |
| Feb 27, 2024 | 53.18 | 53.22 | 53.02 | 53.22 | 53.02 | 71,800 |
| Feb 26, 2024 | 53.34 | 53.35 | 53.11 | 53.11 | 52.91 | 28,200 |
| Feb 23, 2024 | 53.36 | 53.48 | 53.29 | 53.34 | 53.14 | 19,800 |
| Feb 22, 2024 | 52.97 | 53.37 | 52.90 | 53.29 | 53.09 | 37,900 |
| Feb 21, 2024 | 52.18 | 52.40 | 52.08 | 52.40 | 52.21 | 27,000 |
| Feb 20, 2024 | 52.28 | 52.31 | 52.14 | 52.24 | 52.05 | 42,600 |
| Feb 16, 2024 | 52.72 | 52.82 | 52.47 | 52.50 | 52.31 | 32,300 |
| Feb 15, 2024 | 52.39 | 52.81 | 52.39 | 52.78 | 52.58 | 24,300 |
| Feb 14, 2024 | 52.19 | 52.37 | 51.94 | 52.37 | 52.18 | 30,600 |
| Feb 13, 2024 | 51.99 | 52.09 | 51.57 | 51.94 | 51.75 | 32,200 |
| Feb 12, 2024 | 52.55 | 52.89 | 52.55 | 52.64 | 52.45 | 55,100 |
| Feb 09, 2024 | 52.42 | 52.63 | 52.39 | 52.57 | 52.38 | 26,100 |
| Feb 08, 2024 | 52.31 | 52.36 | 52.21 | 52.36 | 52.17 | 26,600 |
| Feb 07, 2024 | 52.19 | 52.33 | 52.05 | 52.28 | 52.09 | 12,200 |
| Feb 06, 2024 | 51.94 | 51.97 | 51.77 | 51.92 | 51.73 | 19,600 |
| Feb 05, 2024 | 51.91 | 51.97 | 51.62 | 51.82 | 51.63 | 68,500 |
| Feb 02, 2024 | 51.59 | 52.23 | 51.59 | 52.08 | 51.89 | 49,700 |
| Feb 01, 2024 | 51.16 | 51.48 | 51.00 | 51.48 | 51.29 | 85,000 |
| Jan 31, 2024 | 51.63 | 51.63 | 51.00 | 51.00 | 50.81 | 28,900 |
| Jan 30, 2024 | 51.64 | 51.92 | 51.64 | 51.86 | 51.67 | 19,000 |
| Jan 29, 2024 | 51.44 | 51.77 | 51.40 | 51.73 | 51.54 | 67,900 |
| Jan 26, 2024 | 51.33 | 51.54 | 51.33 | 51.43 | 51.24 | 24,400 |
| Jan 25, 2024 | 51.22 | 51.41 | 51.15 | 51.41 | 51.22 | 66,400 |
| Jan 24, 2024 | 51.21 | 51.33 | 50.99 | 51.00 | 50.81 | 100,300 |
| Jan 23, 2024 | 50.82 | 50.99 | 50.78 | 50.99 | 50.80 | 29,600 |
| Jan 22, 2024 | 50.79 | 50.95 | 50.74 | 50.80 | 50.61 | 22,700 |
| Jan 19, 2024 | 50.09 | 50.67 | 50.09 | 50.66 | 50.47 | 30,500 |
| Jan 18, 2024 | 49.85 | 50.10 | 49.69 | 50.04 | 49.85 | 69,200 |
| Jan 17, 2024 | 49.59 | 49.74 | 49.47 | 49.69 | 49.51 | 48,400 |
| Jan 16, 2024 | 50.03 | 50.13 | 49.80 | 49.95 | 49.77 | 39,900 |
| Jan 12, 2024 | 50.32 | 50.46 | 50.11 | 50.24 | 50.05 | 208,500 |
| Jan 11, 2024 | 50.31 | 50.39 | 49.86 | 50.20 | 50.01 | 19,400 |
| Jan 10, 2024 | 50.11 | 50.31 | 50.05 | 50.24 | 50.05 | 310,700 |
| Jan 09, 2024 | 49.96 | 50.14 | 49.84 | 50.05 | 49.86 | 27,200 |
| Jan 08, 2024 | 49.62 | 50.20 | 49.58 | 50.20 | 50.01 | 51,400 |
| Jan 05, 2024 | 49.52 | 49.83 | 49.46 | 49.61 | 49.43 | 30,000 |
| Jan 04, 2024 | 49.67 | 49.89 | 49.46 | 49.46 | 49.28 | 73,000 |
| Jan 03, 2024 | 49.74 | 49.93 | 49.63 | 49.68 | 49.50 | 152,300 |
| Jan 02, 2024 | 49.83 | 50.07 | 49.79 | 49.95 | 49.77 | 209,300 |
| Dec 29, 2023 | 50.30 | 50.30 | 49.93 | 50.12 | 49.93 | 54,200 |
| Dec 28, 2023 | 50.21 | 50.34 | 50.21 | 50.27 | 50.08 | 33,600 |
| Dec 27, 2023 | 50.12 | 50.26 | 50.10 | 50.24 | 50.05 | 45,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.