STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Current rates should be enough to bring inflation down: Fed's Barkin

WisdomTree U.S. SmallCap Earnings Fund (EES)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

48.60

+0.52

(+1.08%)

As of 02:01PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	48.48	48.67	48.43	48.60	48.60	8,999
May 03, 2024	-	-	-	-	-	-
May 02, 2024	47.32	47.80	47.24	47.80	47.80	37,800
May 01, 2024	46.87	47.86	46.87	47.03	47.03	23,300
Apr 30, 2024	47.40	47.43	46.88	46.90	46.90	100,300
Apr 29, 2024	47.72	47.93	47.61	47.84	47.84	59,300
Apr 26, 2024	47.56	47.73	47.47	47.52	47.52	22,200
Apr 25, 2024	47.10	47.26	46.70	47.21	47.21	61,400
Apr 24, 2024	47.69	47.72	47.28	47.61	47.61	15,800
Apr 23, 2024	46.90	47.98	46.90	47.77	47.77	28,500
Apr 22, 2024	46.78	47.24	46.64	46.97	46.97	27,100
Apr 19, 2024	45.87	46.60	45.87	46.60	46.60	23,400
Apr 18, 2024	46.20	46.59	45.95	46.04	46.04	13,600
Apr 17, 2024	46.71	46.77	45.98	45.98	45.98	22,000
Apr 16, 2024	46.33	46.61	46.03	46.39	46.39	18,400
Apr 15, 2024	47.50	47.64	46.51	46.72	46.72	16,100
Apr 12, 2024	47.76	47.76	47.11	47.27	47.27	12,000
Apr 11, 2024	48.07	48.09	47.56	47.98	47.98	21,400
Apr 10, 2024	48.18	48.30	47.51	47.77	47.77	25,200
Apr 09, 2024	49.32	49.50	48.98	49.32	49.32	17,500
Apr 08, 2024	49.07	49.29	49.05	49.17	49.17	11,500
Apr 05, 2024	48.63	49.00	48.54	48.78	48.78	55,700
Apr 04, 2024	49.60	49.65	48.59	48.66	48.66	54,600
Apr 03, 2024	48.61	49.15	48.61	49.11	49.11	21,700
Apr 02, 2024	48.97	48.97	48.46	48.68	48.68	23,000
Apr 01, 2024	50.28	50.28	49.49	49.63	49.63	24,100
Mar 28, 2024	49.75	50.26	49.75	50.12	50.12	24,400
Mar 27, 2024	48.92	49.67	48.92	49.66	49.66	29,500
Mar 26, 2024	49.07	49.07	48.57	48.62	48.62	15,100
Mar 25, 2024	48.79	49.07	48.71	48.80	48.80	19,400
Mar 22, 2024	49.47	49.52	48.74	48.75	48.75	20,100
Mar 22, 2024	0.145 Dividend
Mar 21, 2024	49.43	49.67	49.33	49.62	49.47	21,400
Mar 20, 2024	48.03	49.35	48.00	49.18	49.04	27,900
Mar 19, 2024	47.53	48.16	47.52	48.16	48.02	25,900
Mar 18, 2024	47.98	47.98	47.60	47.63	47.49	22,700
Mar 15, 2024	47.56	48.03	47.56	47.82	47.68	22,000
Mar 14, 2024	48.40	48.45	47.38	47.75	47.61	48,600
Mar 13, 2024	48.34	48.77	48.34	48.46	48.32	59,400
Mar 12, 2024	48.45	48.68	48.23	48.46	48.32	26,300
Mar 11, 2024	48.46	48.76	48.38	48.58	48.44	20,800
Mar 08, 2024	49.05	49.27	48.52	48.70	48.56	28,700
Mar 07, 2024	48.54	48.92	48.52	48.60	48.46	30,200
Mar 06, 2024	48.58	48.58	48.06	48.26	48.12	31,000
Mar 05, 2024	48.15	48.58	48.15	48.22	48.08	24,300
Mar 04, 2024	48.80	48.80	48.26	48.26	48.12	26,800
Mar 01, 2024	48.61	48.74	48.10	48.60	48.46	21,200
Feb 29, 2024	48.62	48.91	48.37	48.64	48.50	24,700
Feb 28, 2024	48.09	48.42	48.02	48.05	47.91	22,000
Feb 27, 2024	48.25	48.60	48.25	48.46	48.32	21,500
Feb 26, 2024	47.95	48.28	47.83	48.00	47.86	253,700
Feb 23, 2024	47.87	48.25	47.62	47.95	47.81	29,100
Feb 22, 2024	48.03	48.03	47.63	47.74	47.60	27,100
Feb 21, 2024	47.86	48.01	47.57	47.87	47.73	16,600
Feb 20, 2024	48.19	48.37	47.94	48.07	47.93	38,700
Feb 16, 2024	48.63	49.05	48.45	48.61	48.47	35,500
Feb 15, 2024	48.27	49.28	48.27	49.27	49.13	23,000
Feb 14, 2024	47.65	48.09	47.29	47.89	47.75	27,300
Feb 13, 2024	47.77	47.99	46.71	46.98	46.84	40,800
Feb 12, 2024	48.05	49.31	48.05	49.06	48.92	54,500
Feb 09, 2024	47.63	48.09	47.31	48.01	47.87	37,600
Feb 08, 2024	46.89	47.52	46.82	47.52	47.38	16,800
Feb 07, 2024	47.10	47.10	46.62	46.83	46.69	24,800
Feb 06, 2024	46.61	47.08	46.61	46.95	46.81	20,300
Feb 05, 2024	46.89	46.91	46.24	46.57	46.43	41,700
Feb 02, 2024	47.09	47.62	46.87	47.40	47.26	20,900
Feb 01, 2024	47.58	47.80	46.74	47.66	47.52	50,700
Jan 31, 2024	48.34	48.61	47.09	47.25	47.11	24,400
Jan 30, 2024	48.59	48.75	48.33	48.54	48.40	36,500
Jan 29, 2024	48.34	48.90	48.08	48.81	48.67	43,900
Jan 26, 2024	48.54	48.69	48.19	48.37	48.23	25,100
Jan 25, 2024	48.31	48.43	47.76	48.28	48.14	34,500
Jan 24, 2024	48.50	48.60	47.63	47.77	47.63	49,800
Jan 23, 2024	48.52	48.76	47.86	47.93	47.79	158,900
Jan 22, 2024	47.39	48.33	47.39	48.32	48.18	85,500
Jan 19, 2024	46.84	47.10	46.29	47.07	46.93	39,500
Jan 18, 2024	46.67	46.77	46.06	46.68	46.54	736,000
Jan 17, 2024	46.09	46.54	45.95	46.41	46.27	47,400
Jan 16, 2024	46.98	47.02	46.58	46.73	46.59	67,200
Jan 12, 2024	48.18	48.18	47.22	47.43	47.29	38,600
Jan 11, 2024	47.71	47.71	47.08	47.64	47.50	16,600
Jan 10, 2024	47.63	47.93	47.35	47.84	47.70	23,500
Jan 09, 2024	47.88	47.98	47.62	47.81	47.67	29,700
Jan 08, 2024	47.99	48.49	47.91	48.42	48.28	139,400
Jan 05, 2024	47.80	48.49	47.80	48.01	47.87	482,900
Jan 04, 2024	48.17	48.42	48.02	48.03	47.89	37,200
Jan 03, 2024	49.03	49.03	48.11	48.20	48.06	44,000
Jan 02, 2024	49.36	50.14	49.33	49.47	49.33	26,100
Dec 29, 2023	50.31	50.44	49.81	49.82	49.67	51,300
Dec 28, 2023	50.48	50.71	50.26	50.40	50.25	31,000
Dec 28, 2023	0.008 Dividend
Dec 27, 2023	50.69	50.84	50.40	50.69	50.53	49,700
Dec 26, 2023	50.02	50.69	49.97	50.58	50.42	16,900
Dec 22, 2023	49.74	50.19	49.62	49.85	49.70	347,700
Dec 22, 2023	0.155 Dividend
Dec 21, 2023	49.41	49.82	49.22	49.74	49.43	58,100
Dec 20, 2023	49.55	50.74	48.95	48.97	48.67	56,000
Dec 19, 2023	48.95	49.77	48.95	49.74	49.43	65,300
Dec 18, 2023	48.98	49.07	48.63	48.71	48.41	60,600
Dec 15, 2023	49.24	49.25	48.46	48.78	48.48	51,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,233.16+285.75(+1.30%)

S&P 5005,165.66+37.87(+0.74%)

DOW38,809.64+133.96(+0.35%)

CAD/USD0.7320+0.0012(+0.17%)

CRUDE OIL78.16+0.05(+0.06%)

Bitcoin CAD86,348.77-1,410.77(-1.61%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

WisdomTree U.S. SmallCap Earnings Fund (EES)

S&P/TSX
22,233.16
+285.75(+1.30%)

S&P 500
5,165.66
+37.87(+0.74%)

DOW
38,809.64
+133.96(+0.35%)

CAD/USD
0.7320
+0.0012(+0.17%)

CRUDE OIL
78.16
+0.05(+0.06%)

Bitcoin CAD
86,348.77
-1,410.77(-1.61%)