Skip to main content

Wisdomtree U.S. Largecap Fund (NY: EPS )

58.81 -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.05 46.22 45.95 46.13 31,142 +0.45(+0.99%)
Jun 29, 2023 45.50 45.68 45.43 45.68 62,448 +0.25(+0.54%)
Jun 28, 2023 45.35 45.52 45.24 45.43 36,904 +0.01(+0.02%)
Jun 27, 2023 45.09 45.48 45.00 45.42 33,945 +0.45(+1.01%)
Jun 26, 2023 45.08 45.25 44.96 44.97 18,054 -0.12(-0.26%)
Jun 23, 2023 45.09 45.21 45.02 45.08 18,087 -0.31(-0.69%)
Jun 22, 2023 45.14 45.40 45.13 45.40 25,548 +0.12(+0.26%)
Jun 21, 2023 45.31 45.50 45.28 45.28 78,371 -0.20(-0.43%)
Jun 20, 2023 45.56 45.61 45.38 45.48 19,122 -0.33(-0.71%)
Jun 16, 2023 46.03 46.11 45.80 45.80 51,460 -0.19(-0.42%)
Jun 15, 2023 45.27 46.02 45.27 46.00 15,807 +2.94(+6.82%)
May 08, 2023 43.17 43.17 42.98 43.06 23,840 +0.01(+0.03%)
May 05, 2023 42.79 43.19 42.79 43.05 31,003 +0.76(+1.79%)
May 04, 2023 42.59 42.59 42.20 42.29 14,883 -0.42(-0.98%)
May 03, 2023 43.04 43.23 42.71 42.71 28,820 -0.34(-0.79%)
May 02, 2023 43.64 43.64 42.77 43.05 109,621 -0.68(-1.55%)
May 01, 2023 43.68 43.86 43.68 43.73 38,038 -0.03(-0.07%)
Apr 28, 2023 43.31 43.76 43.31 43.76 46,570 +0.37(+0.86%)
Apr 27, 2023 42.85 43.41 42.85 43.38 18,874 +0.89(+2.10%)
Apr 26, 2023 42.76 42.84 42.41 42.49 30,756 -0.24(-0.55%)
Apr 25, 2023 43.13 43.17 42.73 42.73 28,940 -0.68(-1.56%)
Apr 24, 2023 43.40 43.43 43.25 43.40 28,015 +0.06(+0.13%)
Apr 21, 2023 43.43 43.43 43.21 43.35 22,686 +0.00(+0.00%)
Apr 20, 2023 43.31 43.53 43.23 43.34 81,648 -0.25(-0.56%)
Apr 19, 2023 43.41 43.70 43.41 43.59 47,666 -0.12(-0.27%)
Apr 18, 2023 43.79 43.79 43.56 43.71 21,989 +0.03(+0.07%)
Apr 17, 2023 43.53 43.68 43.41 43.68 13,150 +0.07(+0.16%)
Apr 14, 2023 43.63 43.83 43.37 43.61 14,547 +0.00(+0.00%)
Apr 13, 2023 43.17 43.66 43.16 43.61 20,915 +0.53(+1.23%)
Apr 12, 2023 43.46 43.46 43.05 43.08 18,839 -0.17(-0.39%)
Apr 11, 2023 43.23 43.40 43.23 43.25 12,887 +0.07(+0.16%)
Apr 10, 2023 42.94 43.18 42.92 43.18 26,724 +0.08(+0.18%)
Apr 06, 2023 42.96 43.16 42.83 43.10 34,515 +0.11(+0.25%)
Apr 05, 2023 42.88 42.99 42.75 42.99 8,162 +0.06(+0.14%)
Apr 04, 2023 43.39 43.39 42.84 42.93 36,130 -0.37(-0.86%)
Apr 03, 2023 42.98 43.31 42.98 43.31 70,280 +0.33(+0.78%)
Mar 31, 2023 42.46 43.03 42.46 42.97 370,905 +0.53(+1.25%)
Mar 30, 2023 42.54 42.54 42.25 42.44 26,917 +0.22(+0.51%)
Mar 29, 2023 42.02 42.24 41.98 42.22 24,483 +0.60(+1.44%)
Mar 28, 2023 41.58 41.70 41.44 41.62 6,975 -0.06(-0.14%)
Mar 27, 2023 41.79 41.89 41.58 41.68 16,456 +0.12(+0.28%)
Mar 24, 2023 41.12 41.57 40.98 41.57 26,355 +0.20(+0.48%)
Mar 23, 2023 41.57 41.95 41.02 41.37 17,342 +0.02(+0.04%)
Mar 22, 2023 41.94 42.16 41.35 41.35 12,689 -0.63(-1.51%)
Mar 21, 2023 41.84 42.05 41.71 41.98 25,255 +0.62(+1.51%)
Mar 20, 2023 41.04 41.38 41.04 41.36 12,128 +0.42(+1.03%)
Mar 17, 2023 41.39 41.39 40.82 40.94 28,922 -0.49(-1.18%)
Mar 16, 2023 40.52 41.51 40.49 41.43 15,151 +0.68(+1.68%)
Mar 15, 2023 40.49 40.76 40.24 40.74 25,519 -0.42(-1.02%)
Mar 14, 2023 41.09 41.39 40.71 41.16 155,734 +0.65(+1.59%)
Mar 13, 2023 40.27 40.99 40.12 40.52 20,774 -0.26(-0.63%)
Mar 10, 2023 41.22 41.55 40.65 40.77 14,742 -0.60(-1.44%)
Mar 09, 2023 42.30 42.41 41.29 41.37 16,935 -0.83(-1.97%)
Mar 08, 2023 42.20 42.32 42.02 42.20 12,993 -0.03(-0.07%)
Mar 07, 2023 42.86 42.86 42.16 42.23 23,635 -0.69(-1.62%)
Mar 06, 2023 42.93 43.14 42.87 42.93 31,073 +0.06(+0.14%)
Mar 03, 2023 42.36 42.89 42.36 42.87 19,584 +0.69(+1.65%)
Mar 02, 2023 41.72 42.24 41.72 42.17 15,448 +0.24(+0.58%)
Mar 01, 2023 41.96 42.08 41.87 41.93 19,018 -0.09(-0.21%)
Feb 28, 2023 42.10 42.26 42.02 42.02 12,551 -0.13(-0.30%)
Feb 27, 2023 42.38 42.50 42.09 42.14 17,046 +0.12(+0.28%)
Feb 24, 2023 41.92 42.09 41.73 42.03 44,913 -0.36(-0.85%)
Feb 23, 2023 42.52 42.57 42.00 42.39 16,293 +0.13(+0.30%)
Feb 22, 2023 42.34 42.47 42.13 42.26 52,844 -0.08(-0.19%)
Feb 21, 2023 42.86 42.87 42.34 42.34 26,274 -0.80(-1.86%)
Feb 17, 2023 43.11 43.18 42.89 43.14 34,002 -0.21(-0.47%)
Feb 16, 2023 43.34 43.77 43.29 43.35 21,093 -0.47(-1.07%)
Feb 15, 2023 43.60 43.82 43.47 43.81 20,116 +0.02(+0.04%)
Feb 14, 2023 43.58 44.00 43.41 43.80 19,908 -0.01(-0.02%)
Feb 13, 2023 43.39 43.82 43.39 43.81 31,864 +0.46(+1.06%)
Feb 10, 2023 43.06 43.39 43.05 43.35 36,729 +0.20(+0.45%)
Feb 09, 2023 43.93 43.93 43.08 43.15 36,801 -0.43(-0.99%)
Feb 08, 2023 43.93 43.93 43.53 43.58 43,248 -0.55(-1.24%)
Feb 07, 2023 43.49 44.20 43.39 44.13 28,672 +0.60(+1.37%)
Feb 06, 2023 43.63 43.65 43.38 43.53 22,995 -0.27(-0.63%)
Feb 03, 2023 43.64 44.30 43.64 43.81 20,148 -0.41(-0.93%)
Feb 02, 2023 44.04 44.36 43.85 44.22 34,150 +0.68(+1.57%)
Feb 01, 2023 43.03 43.79 42.80 43.53 23,769 +0.37(+0.86%)
Jan 31, 2023 42.65 43.16 42.59 43.16 22,530 +0.55(+1.29%)
Jan 30, 2023 42.87 43.05 42.59 42.61 33,022 -0.51(-1.18%)
Jan 27, 2023 42.97 43.38 42.97 43.12 43,968 +0.01(+0.02%)
Jan 26, 2023 42.96 43.11 42.58 43.11 21,987 +0.54(+1.26%)
Jan 25, 2023 42.21 42.60 41.98 42.57 62,257 +0.02(+0.04%)
Jan 24, 2023 42.41 42.66 42.41 42.56 24,724 -0.08(-0.18%)
Jan 23, 2023 42.22 42.81 42.22 42.63 66,017 +0.50(+1.18%)
Jan 20, 2023 41.59 42.14 41.52 42.13 30,754 +0.72(+1.75%)
Jan 19, 2023 41.40 41.61 41.18 41.41 33,378 -0.19(-0.45%)
Jan 18, 2023 42.39 42.50 41.58 41.60 41,555 -0.66(-1.55%)
Jan 17, 2023 42.40 42.50 42.21 42.25 38,606 -0.13(-0.30%)
Jan 13, 2023 41.88 42.44 41.88 42.38 45,246 +0.14(+0.32%)
Jan 12, 2023 42.17 42.38 41.97 42.24 22,730 +0.19(+0.44%)
Jan 11, 2023 41.78 42.06 41.63 42.06 97,303 +0.47(+1.13%)
Jan 10, 2023 41.22 41.59 41.18 41.59 24,486 +0.26(+0.64%)
Jan 09, 2023 41.73 41.86 41.31 41.32 53,341 -0.14(-0.33%)
Jan 06, 2023 40.93 41.54 40.74 41.46 58,517 +0.92(+2.27%)
Jan 05, 2023 40.70 40.73 40.42 40.54 41,425 -0.34(-0.84%)
Jan 04, 2023 40.73 41.08 40.52 40.88 32,504 +0.32(+0.80%)
Jan 03, 2023 40.95 41.08 40.28 40.56 23,806 -0.13(-0.31%)
Dec 30, 2022 40.45 40.70 40.29 40.69 33,531 -0.10(-0.24%)
Dec 29, 2022 40.39 40.84 40.35 40.78 89,121 +0.68(+1.68%)
Dec 28, 2022 40.68 40.82 40.11 40.11 55,093 -0.53(-1.30%)
Dec 27, 2022 40.80 40.80 40.53 40.64 147,895 -0.07(-0.17%)
Dec 23, 2022 40.46 40.72 40.21 40.70 46,767 +0.26(+0.64%)
Dec 22, 2022 40.60 40.60 39.81 40.45 63,679 -0.51(-1.24%)
Dec 21, 2022 40.64 41.08 40.62 40.95 60,724 +0.57(+1.42%)
Dec 20, 2022 40.11 40.53 40.08 40.38 36,058 +0.12(+0.29%)
Dec 19, 2022 40.66 40.66 40.05 40.26 48,458 -0.28(-0.70%)
Dec 16, 2022 40.63 40.82 40.35 40.54 37,125 -0.47(-1.14%)
Dec 15, 2022 41.41 41.41 40.85 41.01 36,035 -0.99(-2.36%)
Dec 14, 2022 42.20 42.58 41.82 42.00 40,253 -0.22(-0.53%)
Dec 13, 2022 42.98 43.06 42.06 42.23 46,443 +0.31(+0.74%)
Dec 12, 2022 41.40 41.93 41.35 41.92 52,393 +0.54(+1.29%)
Dec 09, 2022 41.61 41.80 41.37 41.38 42,053 -0.29(-0.70%)
Dec 08, 2022 41.68 41.79 41.52 41.67 21,377 +0.28(+0.68%)
Dec 07, 2022 41.29 41.64 41.29 41.39 51,611 -0.10(-0.23%)
Dec 06, 2022 42.07 42.09 41.29 41.49 35,694 -0.61(-1.46%)
Dec 05, 2022 42.53 42.65 41.94 42.10 70,025 -0.73(-1.70%)
Dec 02, 2022 42.32 42.87 42.32 42.83 44,191 -0.09(-0.20%)
Dec 01, 2022 43.07 43.11 42.74 42.92 22,285 -0.02(-0.05%)
Nov 30, 2022 41.81 42.94 41.52 42.94 58,426 +1.17(+2.80%)
Nov 29, 2022 41.79 41.94 41.56 41.77 42,329 -0.04(-0.09%)
Nov 28, 2022 42.05 42.20 41.68 41.81 31,593 -0.57(-1.34%)
Nov 25, 2022 42.30 42.47 42.30 42.38 5,880 -0.03(-0.07%)
Nov 23, 2022 42.32 42.44 42.11 42.40 61,615 +0.18(+0.41%)
Nov 22, 2022 41.83 42.24 41.83 42.23 46,478 +0.57(+1.38%)
Nov 21, 2022 41.66 41.71 41.45 41.65 34,315 -0.12(-0.28%)
Nov 18, 2022 42.03 42.03 41.52 41.77 149,680 +0.21(+0.52%)
Nov 17, 2022 41.22 41.62 41.12 41.56 70,095 -0.11(-0.26%)
Nov 16, 2022 41.82 41.87 41.60 41.66 27,332 -0.33(-0.79%)
Nov 15, 2022 42.36 42.36 41.60 41.99 461,002 +0.31(+0.75%)
Nov 14, 2022 41.82 42.19 41.66 41.68 20,406 -0.28(-0.67%)
Nov 11, 2022 41.62 42.06 41.57 41.97 32,493 +0.42(+1.01%)
Nov 10, 2022 40.85 41.57 40.75 41.55 39,005 +1.95(+4.92%)
Nov 09, 2022 40.17 40.28 39.56 39.60 26,267 -0.71(-1.76%)
Nov 08, 2022 40.20 40.63 39.92 40.31 44,101 +0.18(+0.46%)
Nov 07, 2022 39.89 40.15 39.74 40.13 39,310 +0.44(+1.10%)
Nov 04, 2022 39.69 39.86 39.12 39.69 21,513 +0.55(+1.42%)
Nov 03, 2022 39.09 39.40 38.92 39.13 40,553 -0.41(-1.03%)
Nov 02, 2022 40.43 39.53 39.54 27,545 -0.92(-2.28%)
Nov 01, 2022 40.90 40.95 40.35 40.47 21,748 -0.10(-0.24%)
Oct 31, 2022 40.57 40.75 40.53 40.56 38,745 -0.25(-0.62%)
Oct 28, 2022 39.84 40.87 39.84 40.82 32,884 +0.93(+2.34%)
Oct 27, 2022 40.29 40.40 39.85 39.88 58,900 -0.38(-0.94%)
Oct 26, 2022 40.15 40.81 40.15 40.26 49,062 -0.25(-0.62%)
Oct 25, 2022 40.00 40.58 40.00 40.52 24,226 +0.59(+1.49%)
Oct 24, 2022 39.58 40.06 39.50 39.92 18,233 +0.50(+1.26%)
Oct 21, 2022 38.40 39.47 38.36 39.43 21,097 +0.91(+2.35%)
Oct 20, 2022 38.73 39.11 38.46 38.52 14,334 -0.22(-0.58%)
Oct 19, 2022 39.02 39.10 38.50 38.74 37,437 -0.30(-0.77%)
Oct 18, 2022 39.38 39.43 38.80 39.05 36,969 +0.42(+1.08%)
Oct 17, 2022 38.34 38.73 38.34 38.63 46,944 +0.91(+2.40%)
Oct 14, 2022 38.72 38.81 37.68 37.72 32,744 -0.74(-1.92%)
Oct 13, 2022 36.76 38.56 36.68 38.46 33,571 +0.99(+2.65%)
Oct 12, 2022 37.63 37.76 37.43 37.47 130,031 -0.08(-0.21%)
Oct 11, 2022 37.58 38.11 37.41 37.55 47,822 -0.25(-0.67%)
Oct 10, 2022 38.18 38.18 37.57 37.80 21,973 -0.27(-0.72%)
Oct 07, 2022 38.68 38.68 37.85 38.07 25,174 -1.01(-2.59%)
Oct 06, 2022 39.34 39.54 39.01 39.09 25,424 -0.39(-0.99%)
Oct 05, 2022 39.15 39.63 38.91 39.47 117,717 -0.05(-0.12%)
Oct 04, 2022 38.93 39.56 38.93 39.52 91,011 +1.18(+3.07%)
Oct 03, 2022 37.67 38.54 37.64 38.35 108,657 +0.98(+2.63%)
Sep 30, 2022 37.78 38.17 37.30 37.36 61,845 -0.50(-1.31%)
Sep 29, 2022 38.30 38.30 37.56 37.86 83,139 -0.75(-1.94%)
Sep 28, 2022 38.03 38.79 37.82 38.61 32,121 +0.75(+1.98%)
Sep 27, 2022 38.35 38.60 37.67 37.86 93,824 -0.16(-0.41%)
Sep 26, 2022 38.30 38.63 37.91 38.01 63,560 -0.42(-1.10%)
Sep 23, 2022 38.72 38.72 37.97 38.44 53,051 -0.72(-1.83%)
Sep 22, 2022 39.39 39.47 39.08 39.15 112,186 -0.29(-0.74%)
Sep 21, 2022 40.33 40.42 39.43 39.44 29,607 -0.64(-1.59%)
Sep 20, 2022 40.13 40.27 39.86 40.08 40,651 -0.49(-1.22%)
Sep 19, 2022 39.93 40.58 39.93 40.58 34,408 +0.30(+0.75%)
Sep 16, 2022 40.19 40.32 39.95 40.28 63,548 -0.31(-0.76%)
Sep 15, 2022 40.80 41.01 40.46 40.59 120,431 -0.34(-0.83%)
Sep 14, 2022 41.05 41.06 40.59 40.93 54,352 +0.09(+0.21%)
Sep 13, 2022 41.76 41.84 40.81 40.84 29,987 -1.85(-4.33%)
Sep 12, 2022 42.49 42.78 42.49 42.69 51,361 +0.38(+0.89%)
Sep 09, 2022 41.97 42.36 41.95 42.31 51,338 +0.69(+1.65%)
Sep 08, 2022 41.06 41.65 40.98 41.62 117,220 +0.33(+0.80%)
Sep 07, 2022 40.59 41.36 40.59 41.29 116,716 +0.63(+1.55%)
Sep 06, 2022 40.94 40.94 40.48 40.66 18,005 -0.21(-0.52%)
Sep 02, 2022 41.74 41.80 40.73 40.88 24,419 -0.39(-0.94%)
Sep 01, 2022 40.90 41.29 40.65 41.26 67,790 +0.15(+0.35%)
Aug 31, 2022 41.57 41.70 41.11 41.12 63,764 -0.28(-0.68%)
Aug 30, 2022 41.99 41.99 41.18 41.40 91,790 -0.41(-0.97%)
Aug 29, 2022 41.80 42.12 41.69 41.81 50,865 -0.31(-0.74%)
Aug 26, 2022 43.45 43.45 42.11 42.12 15,674 -1.37(-3.16%)
Aug 25, 2022 42.99 43.49 42.99 43.49 16,723 +0.62(+1.45%)
Aug 24, 2022 42.65 43.01 42.65 42.87 22,353 +0.12(+0.27%)
Aug 23, 2022 42.77 43.08 42.73 42.75 68,396 -0.09(-0.20%)
Aug 22, 2022 43.24 43.24 42.76 42.84 59,647 -0.92(-2.10%)
Aug 19, 2022 44.09 44.09 43.66 43.76 68,405 -0.52(-1.18%)
Aug 18, 2022 44.18 44.35 44.10 44.28 36,432 +0.11(+0.24%)
Aug 17, 2022 44.19 44.43 44.00 44.18 26,037 -0.37(-0.83%)
Aug 16, 2022 44.37 44.73 44.27 44.55 48,971 +0.10(+0.22%)
Aug 15, 2022 44.07 44.46 44.04 44.45 34,299 +0.16(+0.37%)
Aug 12, 2022 43.77 44.28 43.77 44.28 31,501 +0.71(+1.62%)
Aug 11, 2022 43.88 44.08 43.57 43.58 62,308 +0.07(+0.16%)
Aug 10, 2022 43.44 43.56 43.27 43.51 131,676 +0.90(+2.11%)
Aug 09, 2022 42.60 42.71 42.49 42.61 28,575 -0.15(-0.36%)
Aug 08, 2022 43.04 43.17 42.69 42.76 36,393 -0.02(-0.05%)
Aug 05, 2022 42.41 42.82 42.41 42.78 25,927 +0.02(+0.05%)
Aug 04, 2022 42.89 42.89 42.65 42.76 26,683 -0.07(-0.16%)
Aug 03, 2022 42.48 42.93 42.46 42.83 28,140 +0.68(+1.61%)
Aug 02, 2022 42.28 42.65 42.09 42.15 1,293,922 -0.32(-0.75%)
Aug 01, 2022 42.44 42.73 42.24 42.47 56,259 -0.15(-0.36%)
Jul 29, 2022 42.22 42.69 42.22 42.63 27,920 +0.63(+1.50%)
Jul 28, 2022 41.76 42.08 41.26 42.00 36,156 +0.28(+0.67%)
Jul 27, 2022 41.11 41.86 41.05 41.72 54,259 +1.06(+2.59%)
Jul 26, 2022 40.98 40.98 40.61 40.66 570,939 -0.52(-1.27%)
Jul 25, 2022 41.12 41.25 40.95 41.19 38,202 +0.08(+0.19%)
Jul 22, 2022 41.60 41.60 40.90 41.11 22,599 -0.44(-1.05%)
Jul 21, 2022 41.24 41.55 40.89 41.54 26,753 +0.26(+0.63%)
Jul 20, 2022 41.10 41.43 40.92 41.28 46,303 +0.23(+0.57%)
Jul 19, 2022 40.32 41.11 40.32 41.05 33,337 +1.07(+2.69%)
Jul 18, 2022 40.66 40.66 39.89 39.98 35,578 -0.27(-0.67%)
Jul 15, 2022 39.96 40.26 39.75 40.25 29,553 +0.84(+2.14%)
Jul 14, 2022 39.15 39.49 38.83 39.41 33,336 -0.28(-0.71%)
Jul 13, 2022 39.41 39.89 39.27 39.69 49,582 -0.20(-0.51%)
Jul 12, 2022 40.19 40.34 39.73 39.89 29,484 -0.27(-0.68%)
Jul 11, 2022 40.38 40.39 40.12 40.16 34,672 -0.48(-1.19%)
Jul 08, 2022 40.57 40.82 40.43 40.64 33,892 -0.02(-0.05%)
Jul 07, 2022 40.43 40.74 40.39 40.66 30,408 +0.61(+1.52%)
Jul 06, 2022 39.97 40.28 39.73 40.05 25,881 +0.14(+0.36%)
Jul 05, 2022 39.41 39.91 39.12 39.91 105,508 +0.07(+0.17%)
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.