Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

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

59.61 -0.14 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 8.917 8.986 8.905 8.930 41,208 +0.01(+0.16%)
May 28, 2009 8.735 8.950 8.735 8.917 6,447 +0.12(+1.40%)
May 27, 2009 8.917 8.961 8.791 8.794 15,238 -0.10(-1.10%)
May 26, 2009 8.640 8.933 8.640 8.891 67,426 +0.11(+1.30%)
May 22, 2009 8.716 8.794 8.716 8.777 5,813 +0.08(+0.90%)
May 21, 2009 8.674 8.710 8.674 8.699 3,582 -0.20(-2.29%)
May 20, 2009 8.995 9.048 8.903 8.903 7,998 -0.04(-0.44%)
May 19, 2009 8.966 8.978 8.937 8.942 33,560 +0.05(+0.60%)
May 18, 2009 8.755 8.903 8.549 8.889 49,966 +0.26(+3.01%)
May 15, 2009 8.721 8.743 8.609 8.629 10,950 -0.09(-1.09%)
May 14, 2009 8.613 8.774 8.613 8.724 38,085 +0.08(+0.87%)
May 13, 2009 8.738 8.745 8.646 8.649 61,343 -0.25(-2.79%)
May 12, 2009 8.997 8.997 8.858 8.897 10,033 +0.03(+0.31%)
May 11, 2009 8.925 8.939 8.869 8.869 67,623 -0.21(-2.34%)
May 08, 2009 8.992 9.101 8.933 9.081 38,131 +0.25(+2.81%)
May 07, 2009 9.064 9.070 8.799 8.833 11,735 -0.12(-1.37%)
May 06, 2009 8.971 8.978 8.852 8.956 50,210 +0.16(+1.81%)
May 05, 2009 8.783 8.796 8.756 8.796 19,475 -0.03(-0.32%)
May 04, 2009 8.626 8.824 8.623 8.824 27,603 +0.29(+3.40%)
May 01, 2009 8.503 8.534 8.456 8.534 8,743 +0.03(+0.36%)
Apr 30, 2009 8.590 8.629 8.487 8.503 29,563 +0.06(+0.66%)
Apr 29, 2009 8.464 8.531 8.448 8.448 8,052 +0.15(+1.78%)
Apr 28, 2009 8.196 8.345 8.196 8.300 16,144 -0.06(-0.77%)
Apr 27, 2009 8.333 8.414 8.288 8.364 41,917 -0.07(-0.83%)
Apr 24, 2009 8.325 8.434 8.325 8.434 5,713 +0.18(+2.20%)
Apr 23, 2009 8.230 8.259 8.124 8.252 19,196 +0.10(+1.20%)
Apr 22, 2009 8.129 8.355 8.129 8.154 85,093 -0.09(-1.12%)
Apr 21, 2009 8.087 8.247 8.057 8.247 40,803 +0.15(+1.86%)
Apr 20, 2009 8.233 8.233 8.096 8.096 14,296 -0.34(-4.04%)
Apr 17, 2009 8.375 8.467 8.375 8.436 35,158 +0.14(+1.71%)
Apr 16, 2009 8.369 8.369 8.230 8.294 57,625 -0.00(-0.03%)
Apr 15, 2009 8.143 8.297 8.143 8.297 34,746 +0.10(+1.23%)
Apr 14, 2009 8.241 8.334 8.191 8.196 703,251 -0.17(-2.04%)
Apr 13, 2009 8.283 8.392 8.249 8.367 65,387 +0.04(+0.47%)
Apr 09, 2009 8.244 8.344 8.216 8.327 14,167 +0.29(+3.58%)
Apr 08, 2009 8.004 8.062 7.951 8.040 26,873 +0.09(+1.09%)
Apr 07, 2009 8.065 8.065 7.939 7.953 1,202,845 -0.18(-2.20%)
Apr 06, 2009 8.087 8.132 8.040 8.132 10,746 -0.09(-1.05%)
Apr 03, 2009 8.126 8.219 8.076 8.219 5,208 +0.09(+1.10%)
Apr 02, 2009 8.193 8.241 8.115 8.129 15,804 +0.24(+3.08%)
Apr 01, 2009 7.616 7.892 7.616 7.886 16,746 +0.16(+2.13%)
Mar 31, 2009 7.750 7.853 7.685 7.722 7,844 +0.05(+0.69%)
Mar 30, 2009 7.794 7.794 7.563 7.669 18,849 -0.40(-5.01%)
Mar 26, 2009 7.979 8.081 7.979 8.073 5,211 +0.15(+1.83%)
Mar 25, 2009 7.931 7.998 7.680 7.928 168,900 +0.09(+1.14%)
Mar 24, 2009 7.872 7.928 7.839 7.839 20,812 -0.15(-1.89%)
Mar 23, 2009 7.730 7.990 7.730 7.990 13,787 +0.49(+6.47%)
Mar 20, 2009 7.677 7.691 7.488 7.504 118,931 -0.15(-2.00%)
Mar 19, 2009 7.813 7.813 7.649 7.657 41,999 -0.08(-1.04%)
Mar 18, 2009 7.484 7.738 7.474 7.738 31,208 +0.25(+3.27%)
Mar 17, 2009 7.382 7.510 7.351 7.493 16,807 +0.03(+0.41%)
Mar 16, 2009 7.418 7.543 7.418 7.463 49,771 +0.09(+1.22%)
Mar 13, 2009 7.354 7.382 7.315 7.373 0 +0.04(+0.49%)
Mar 12, 2009 7.077 7.336 7.077 7.336 40,103 +0.24(+3.44%)
Mar 11, 2009 7.095 7.106 7.070 7.092 24,208 +0.09(+1.35%)
Mar 10, 2009 6.766 6.998 6.766 6.998 162,705 +0.37(+5.54%)
Mar 09, 2009 6.645 6.741 6.630 6.630 39,525 +0.00(+0.04%)
Mar 06, 2009 6.772 6.783 6.523 6.627 0 -0.04(-0.61%)
Mar 05, 2009 6.780 6.842 6.668 6.668 29,125 -0.34(-4.86%)
Mar 04, 2009 6.942 7.066 6.917 7.009 75,883 +0.21(+3.04%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.