WISDOMTREE U.S. LARGECAP VALUE FUND NA (EZY) Exchange: NYSE ARCA
Data as of May 2, 2025
$81.85 ($0.44) 0.54%
WISDOMTREE U.S. LARGECAP VALUE FUND NA - Daily Information
Click for more stock information on WISDOMTREE U.S. LARGECAP VALUE FUND NA.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $81.49 |
Previous Close | $81.85 |
High | $81.99 |
Low | $81.49 |
Adjusted Open | $81.49 |
Previous Adjusted Close | $81.85 |
Adjusted High | $81.99 |
Adjusted Low | $81.49 |
About WISDOMTREE U.S. LARGECAP VALUE FUND NA (EZY)
DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 95% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is a fundamentally weighted index that is comprised of large-cap value companies. As of June 30, 2017, the Index had a market capitalization range from $1.2 billion to $417.8 billion, with an average market capitalization of $16.9 billion. The Index consists of U.S. companies that have positive earnings over the past four fiscal quarters. To be eligible for inclusion in the Index, a company must also meet the following criteria: (i) market capitalization of at least $100 million as of the annual Index screening date; (ii) average daily dollar trading volume of at least $200,000 for each of the six months preceding the annual Index screening date; and (iii) a price to earnings ratio of at least 2 as of the annual Index screening date. Additionally, companies must have positive earnings per share, positive book value per share, and positive sales per share statistics as of the Index screening date. WisdomTree Investments, Inc. (“WisdomTree Investments”), as Index provider, creates a “value” score for each company based on the company’s price to earnings ratio, price to sales ratio, and price to book value and 1-year change in stock price. The top 30% of companies with the highest value scores within the 1,000 largest companies by market capitalization are included in the Index.Companies are weighted in the Index annually based on earnings. The maximum weight of any one sector in the Index, at the time of the Index’s annual screening date, is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds.WisdomTree Investments currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, telecommunication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2017, a significant portion of the Index is comprised of companies in the financial and industrial sectors.To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WISDOMTREE U.S. LARGECAP VALUE FUND NA (EZY)
Historical Stock Data for WISDOMTREE U.S. LARGECAP VALUE FUND NA (EZY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-12-15 | $81.49 | $81.99 | $81.49 | $81.85 | $81.85 | 1,512 |
2017-12-14 | $81.42 | $81.91 | $81.41 | $81.41 | $81.41 | 6,038 |
2017-12-13 | $81.96 | $82.08 | $81.96 | $82.08 | $82.08 | 450 |
2017-12-12 | $81.93 | $82.07 | $81.84 | $81.98 | $81.98 | 1,481 |
2017-12-11 | $81.73 | $81.73 | $81.73 | $81.73 | $81.73 | 232 |
2017-12-08 | $81.78 | $81.79 | $81.73 | $81.73 | $81.73 | 603 |
2017-12-07 | $81.32 | $81.35 | $81.32 | $81.35 | $81.35 | 674 |
2017-12-06 | $80.84 | $80.98 | $80.84 | $80.98 | $80.98 | 230 |
2017-12-05 | $81.39 | $81.39 | $81.36 | $81.36 | $81.36 | 908 |
2017-12-04 | $82.32 | $82.50 | $81.93 | $81.93 | $81.93 | 2,948 |
2017-12-01 | $81.62 | $81.62 | $81.62 | $81.62 | $81.62 | 111 |
2017-11-30 | $81.50 | $81.81 | $81.50 | $81.62 | $81.62 | 1,603 |
2017-11-29 | $80.66 | $80.98 | $80.66 | $80.98 | $80.98 | 907 |
2017-11-28 | $79.73 | $79.89 | $79.71 | $79.89 | $79.89 | 2,595 |
2017-11-27 | $79.19 | $79.19 | $79.17 | $79.18 | $79.18 | 1,096 |
2017-11-24 | $79.15 | $79.15 | $79.15 | $79.15 | $79.15 | 82 |
2017-11-22 | $79.05 | $79.15 | $79.05 | $79.15 | $79.15 | 846 |
2017-11-21 | $79.20 | $79.24 | $79.18 | $79.18 | $79.18 | 680 |
2017-11-20 | $78.56 | $78.83 | $78.56 | $78.83 | $78.83 | 1,007 |
2017-11-17 | $78.67 | $78.72 | $78.64 | $78.72 | $78.72 | 812 |
2017-11-16 | $78.36 | $78.47 | $78.36 | $78.47 | $78.47 | 679 |
2017-11-15 | $77.77 | $77.82 | $77.76 | $77.82 | $77.82 | 1,001 |
2017-11-14 | $77.81 | $77.87 | $77.81 | $77.87 | $77.87 | 1,362 |
2017-11-13 | $78.14 | $78.14 | $78.14 | $78.14 | $78.14 | 364 |
2017-11-10 | $77.69 | $77.69 | $77.69 | $77.69 | $77.69 | 121 |
2017-11-09 | $77.69 | $77.69 | $77.69 | $77.69 | $77.69 | 241 |
2017-11-08 | $78.09 | $78.19 | $78.09 | $78.19 | $78.19 | 638 |
2017-11-07 | $78.38 | $78.38 | $78.13 | $78.13 | $78.13 | 840 |
2017-11-06 | $78.47 | $78.51 | $78.34 | $78.34 | $78.34 | 643 |
2017-11-03 | $78.01 | $78.43 | $78.01 | $78.42 | $78.42 | 918 |
2017-11-02 | $77.81 | $77.81 | $77.77 | $77.79 | $77.79 | 570 |
2017-11-01 | $78.16 | $78.16 | $77.63 | $77.87 | $77.87 | 2,112 |
2017-10-31 | $77.74 | $77.74 | $77.74 | $77.74 | $77.74 | 3 |
2017-10-30 | $77.81 | $78.04 | $77.74 | $77.74 | $77.74 | 3,260 |
2017-10-27 | $78.00 | $78.34 | $78.00 | $78.34 | $78.34 | 4,619 |
2017-10-26 | $78.12 | $78.12 | $78.08 | $78.08 | $78.08 | 3,448 |
2017-10-25 | $77.80 | $77.80 | $77.80 | $77.80 | $77.80 | 579 |
2017-10-24 | $78.21 | $78.32 | $78.21 | $78.32 | $78.32 | 1,144 |
2017-10-23 | $77.96 | $78.01 | $77.96 | $78.01 | $78.01 | 938 |
2017-10-20 | $77.76 | $77.92 | $77.76 | $77.92 | $77.92 | 1,071 |
2017-10-19 | $77.19 | $77.20 | $77.13 | $77.13 | $77.13 | 1,037 |
2017-10-18 | $77.28 | $77.43 | $77.28 | $77.42 | $77.42 | 1,399 |
2017-10-17 | $76.92 | $77.21 | $76.92 | $77.10 | $77.10 | 1,382 |
2017-10-16 | $76.91 | $76.91 | $76.80 | $76.88 | $76.88 | 864 |
2017-10-13 | $76.73 | $76.89 | $76.73 | $76.78 | $76.78 | 1,775 |
2017-10-12 | $76.92 | $76.92 | $76.92 | $76.92 | $76.92 | 785 |
2017-10-11 | $76.96 | $77.13 | $76.96 | $77.08 | $77.08 | 2,360 |
2017-10-10 | $77.09 | $77.09 | $76.90 | $76.90 | $76.90 | 972 |
2017-10-09 | $76.82 | $76.82 | $76.82 | $76.82 | $76.82 | 13 |
2017-10-06 | $76.85 | $76.86 | $76.82 | $76.82 | $76.82 | 1,710 |
2017-10-05 | $76.79 | $76.79 | $76.79 | $76.79 | $76.79 | 138 |
2017-10-04 | $76.68 | $76.76 | $76.61 | $76.61 | $76.61 | 910 |
2017-10-03 | $76.54 | $76.64 | $76.45 | $76.63 | $76.63 | 2,295 |
2017-10-02 | $76.09 | $76.09 | $76.09 | $76.09 | $76.09 | 447 |
2017-09-29 | $75.90 | $75.91 | $75.90 | $75.91 | $75.91 | 505 |
2017-09-28 | $75.48 | $75.48 | $75.48 | $75.48 | $75.48 | 173 |
2017-09-27 | $75.34 | $75.34 | $75.15 | $75.24 | $75.24 | 562 |
2017-09-26 | $75.01 | $75.09 | $74.95 | $75.09 | $75.09 | 7,155 |
2017-09-25 | $75.33 | $75.33 | $75.33 | $75.33 | $75.04 | 280 |
2017-09-22 | $75.25 | $75.25 | $75.24 | $75.24 | $74.95 | 417 |
2017-09-21 | $75.29 | $75.29 | $75.29 | $75.29 | $75.00 | 178 |
2017-09-20 | $75.20 | $75.49 | $75.20 | $75.47 | $75.18 | 1,598 |
2017-09-19 | $75.14 | $75.15 | $75.14 | $75.15 | $74.86 | 355 |
2017-09-18 | $75.07 | $75.09 | $75.06 | $75.09 | $74.80 | 719 |
2017-09-15 | $74.60 | $74.60 | $74.60 | $74.60 | $74.31 | 315 |
2017-09-14 | $74.46 | $74.46 | $74.46 | $74.46 | $74.17 | 203 |
2017-09-13 | $74.42 | $74.59 | $74.42 | $74.50 | $74.21 | 14,499 |
2017-09-12 | $74.25 | $74.25 | $74.25 | $74.25 | $73.96 | 135 |
2017-09-11 | $73.85 | $73.97 | $73.81 | $73.97 | $73.69 | 1,187 |
2017-09-08 | $73.31 | $73.31 | $73.31 | $73.31 | $73.03 | 150 |
2017-09-07 | $73.29 | $73.39 | $73.24 | $73.24 | $72.96 | 827 |
2017-09-06 | $73.60 | $73.76 | $73.59 | $73.75 | $73.47 | 11,889 |
2017-09-05 | $73.46 | $73.58 | $73.43 | $73.54 | $73.26 | 1,564 |
2017-09-01 | $73.88 | $73.88 | $73.88 | $73.88 | $73.60 | 119 |
2017-08-31 | $73.86 | $73.88 | $73.86 | $73.88 | $73.60 | 1,324 |
2017-08-30 | $73.54 | $73.80 | $73.49 | $73.73 | $73.45 | 2,897 |
2017-08-29 | $73.23 | $73.49 | $73.23 | $73.44 | $73.16 | 790 |
2017-08-28 | $73.37 | $73.37 | $73.37 | $73.37 | $73.09 | 278 |
2017-08-25 | $73.63 | $73.63 | $73.63 | $73.63 | $73.35 | 228 |
2017-08-24 | $73.54 | $73.54 | $73.31 | $73.31 | $73.03 | 1,051 |
2017-08-23 | $73.44 | $73.52 | $73.44 | $73.46 | $73.18 | 2,669 |
2017-08-22 | $73.57 | $73.57 | $73.57 | $73.57 | $73.29 | 429 |
2017-08-21 | $72.62 | $72.89 | $72.62 | $72.89 | $72.61 | 4,800 |
2017-08-18 | $73.27 | $73.27 | $72.94 | $73.02 | $72.74 | 694 |
2017-08-17 | $73.74 | $73.74 | $73.32 | $73.32 | $73.04 | 516 |
2017-08-16 | $74.28 | $74.28 | $74.15 | $74.15 | $73.86 | 834 |
2017-08-15 | $74.20 | $74.20 | $74.06 | $74.06 | $73.78 | 5,580 |
2017-08-14 | $74.24 | $74.24 | $74.19 | $74.20 | $73.91 | 636 |
2017-08-11 | $73.47 | $73.52 | $73.33 | $73.33 | $73.05 | 1,158 |
2017-08-10 | $74.06 | $74.06 | $74.06 | $74.06 | $73.78 | 930 |
2017-08-09 | $74.57 | $74.57 | $74.38 | $74.38 | $74.09 | 939 |
2017-08-08 | $74.61 | $74.61 | $74.61 | $74.61 | $74.32 | 42 |
2017-08-07 | $74.45 | $74.61 | $74.45 | $74.61 | $74.32 | 742 |
2017-08-04 | $74.26 | $74.35 | $74.26 | $74.35 | $74.06 | 8,308 |
2017-08-03 | $74.18 | $74.21 | $74.15 | $74.15 | $73.86 | 757 |
2017-08-02 | $74.00 | $74.00 | $74.00 | $74.00 | $73.72 | 167 |
2017-08-01 | $74.40 | $74.40 | $74.24 | $74.28 | $73.99 | 1,065 |
2017-07-31 | $74.23 | $74.23 | $74.03 | $74.03 | $73.75 | 499 |
2017-07-28 | $73.83 | $73.83 | $73.78 | $73.78 | $73.50 | 609 |
2017-07-27 | $74.04 | $74.04 | $73.56 | $73.81 | $73.53 | 521 |
2017-07-26 | $74.04 | $74.08 | $73.93 | $73.93 | $73.65 | 4,261 |
2017-07-25 | $74.11 | $74.12 | $74.07 | $74.12 | $73.83 | 605 |
2017-07-24 | $73.69 | $73.69 | $73.69 | $73.69 | $73.41 | 440 |
2017-07-21 | $73.34 | $73.40 | $73.34 | $73.40 | $73.12 | 880 |
2017-07-20 | $73.48 | $73.70 | $73.41 | $73.70 | $73.42 | 619 |
2017-07-19 | $73.30 | $73.48 | $73.30 | $73.48 | $73.20 | 984 |
2017-07-18 | $73.50 | $73.50 | $73.50 | $73.50 | $73.22 | 96 |
2017-07-17 | $73.50 | $73.50 | $73.50 | $73.50 | $73.22 | 781 |
2017-07-14 | $73.28 | $73.51 | $73.28 | $73.51 | $73.23 | 15,032 |
2017-07-13 | $73.00 | $73.18 | $73.00 | $73.14 | $72.86 | 1,172 |
2017-07-12 | $73.05 | $73.18 | $73.05 | $73.05 | $72.77 | 848 |
2017-07-11 | $72.97 | $72.97 | $72.67 | $72.67 | $72.39 | 523 |
2017-07-10 | $72.98 | $72.98 | $72.79 | $72.89 | $72.61 | 741 |
2017-07-07 | $73.05 | $73.05 | $73.05 | $73.05 | $72.77 | 449 |
2017-07-06 | $73.00 | $73.00 | $73.00 | $73.00 | $72.72 | 596 |
2017-07-05 | $72.91 | $72.91 | $72.91 | $72.91 | $72.63 | 325 |
2017-07-03 | $72.86 | $73.08 | $72.86 | $73.08 | $72.80 | 503 |
2017-06-30 | $72.37 | $72.57 | $72.37 | $72.57 | $72.29 | 1,424 |
2017-06-29 | $72.92 | $72.92 | $72.22 | $72.37 | $72.09 | 672 |
2017-06-28 | $74.03 | $74.03 | $72.18 | $72.74 | $72.46 | 1,681 |
2017-06-27 | $72.15 | $72.31 | $72.15 | $72.15 | $71.87 | 2,251 |
2017-06-26 | $72.39 | $72.53 | $72.20 | $72.20 | $71.92 | 2,329 |
2017-06-23 | $72.60 | $72.60 | $72.60 | $72.60 | $72.03 | 71 |
2017-06-22 | $72.55 | $72.60 | $72.55 | $72.60 | $72.03 | 500 |
2017-06-21 | $72.72 | $72.72 | $72.72 | $72.72 | $72.15 | 206 |
2017-06-20 | $72.97 | $72.97 | $72.97 | $72.97 | $72.39 | 158 |
2017-06-19 | $73.27 | $73.27 | $73.27 | $73.27 | $72.69 | 299 |
2017-06-16 | $72.71 | $72.71 | $72.52 | $72.65 | $72.08 | 592 |
2017-06-15 | $73.00 | $73.00 | $73.00 | $73.00 | $72.42 | 81 |
2017-06-14 | $73.21 | $73.21 | $72.91 | $73.00 | $72.42 | 777 |
2017-06-13 | $73.08 | $73.13 | $73.08 | $73.13 | $72.55 | 1,084 |
2017-06-12 | $72.97 | $72.97 | $72.68 | $72.83 | $72.25 | 12,578 |
2017-06-09 | $73.20 | $73.21 | $72.87 | $72.87 | $72.29 | 12,289 |
2017-06-08 | $72.67 | $72.70 | $72.67 | $72.70 | $72.13 | 699 |
2017-06-07 | $72.18 | $72.18 | $72.18 | $72.18 | $71.61 | 38 |
2017-06-06 | $72.41 | $72.44 | $72.18 | $72.18 | $71.61 | 3,902 |
2017-06-05 | $72.71 | $72.71 | $72.71 | $72.71 | $72.14 | 150 |
2017-06-02 | $72.58 | $72.96 | $72.56 | $72.71 | $72.14 | 1,631 |
2017-06-01 | $72.17 | $72.58 | $72.17 | $72.58 | $72.01 | 576 |
2017-05-31 | $71.73 | $71.82 | $71.73 | $71.82 | $71.25 | 349 |
2017-05-30 | $71.94 | $72.02 | $71.91 | $71.99 | $71.42 | 1,136 |
2017-05-26 | $72.19 | $72.19 | $72.19 | $72.19 | $71.62 | 83 |
2017-05-25 | $72.05 | $72.19 | $72.05 | $72.19 | $71.62 | 991 |
2017-05-24 | $71.54 | $71.65 | $71.54 | $71.58 | $71.01 | 434 |
2017-05-23 | $71.47 | $71.69 | $71.47 | $71.51 | $70.95 | 7,081 |
2017-05-22 | $71.14 | $71.30 | $71.14 | $71.24 | $70.68 | 1,020 |
2017-05-19 | $71.04 | $71.16 | $71.04 | $71.16 | $70.60 | 538 |
2017-05-18 | $70.26 | $70.49 | $70.20 | $70.41 | $69.85 | 5,107 |
2017-05-17 | $70.27 | $70.30 | $69.86 | $69.86 | $69.31 | 3,236 |
2017-05-16 | $71.52 | $71.52 | $71.52 | $71.52 | $70.95 | 167 |
2017-05-15 | $71.60 | $71.60 | $71.39 | $71.52 | $70.95 | 2,368 |
2017-05-12 | $71.02 | $71.09 | $71.02 | $71.06 | $70.50 | 4,435 |
2017-05-11 | $71.22 | $71.37 | $71.14 | $71.37 | $70.81 | 892 |
2017-05-10 | $71.45 | $71.52 | $71.27 | $71.52 | $70.95 | 11,151 |
2017-05-09 | $71.31 | $71.45 | $71.31 | $71.33 | $70.77 | 41,686 |
2017-05-08 | $71.50 | $71.51 | $71.32 | $71.35 | $70.79 | 1,919 |
2017-05-05 | $71.48 | $71.65 | $71.48 | $71.65 | $71.08 | 422 |
2017-05-04 | $70.94 | $70.94 | $70.94 | $70.94 | $70.38 | 693 |
2017-05-03 | $71.16 | $71.16 | $71.16 | $71.16 | $70.60 | 54 |
2017-05-02 | $71.41 | $71.41 | $71.16 | $71.16 | $70.60 | 1,237 |
2017-05-01 | $71.38 | $71.51 | $71.36 | $71.36 | $70.80 | 1,180 |
2017-04-28 | $71.38 | $71.38 | $71.38 | $71.38 | $70.82 | 349 |
2017-04-27 | $71.60 | $71.60 | $71.60 | $71.60 | $71.03 | 328 |
2017-04-26 | $71.54 | $71.54 | $71.54 | $71.54 | $70.97 | 347 |
2017-04-25 | $71.70 | $71.70 | $71.54 | $71.54 | $70.97 | 742 |
2017-04-24 | $71.06 | $71.09 | $70.99 | $71.08 | $70.52 | 4,456 |
2017-04-21 | $70.20 | $70.20 | $70.20 | $70.20 | $69.65 | 526 |
2017-04-20 | $70.44 | $70.44 | $70.39 | $70.39 | $69.83 | 1,130 |
2017-04-19 | $69.88 | $69.88 | $69.80 | $69.80 | $69.25 | 378 |
2017-04-18 | $69.52 | $69.52 | $69.34 | $69.47 | $68.92 | 2,447 |
2017-04-17 | $69.02 | $69.45 | $69.01 | $69.45 | $68.90 | 13,044 |
2017-04-13 | $69.50 | $69.58 | $69.14 | $69.14 | $68.59 | 675 |
2017-04-12 | $69.74 | $69.74 | $69.51 | $69.51 | $68.96 | 1,095 |
2017-04-11 | $69.66 | $69.94 | $69.66 | $69.93 | $69.38 | 3,034 |
2017-04-10 | $70.25 | $70.26 | $70.02 | $70.02 | $69.47 | 4,912 |
2017-04-07 | $69.99 | $70.09 | $69.77 | $70.09 | $69.54 | 1,587 |
2017-04-06 | $69.56 | $70.06 | $69.56 | $69.84 | $69.29 | 120,660 |
2017-04-05 | $70.40 | $70.56 | $70.31 | $70.31 | $69.75 | 62,578 |
2017-04-04 | $69.97 | $70.03 | $69.97 | $70.03 | $69.48 | 560 |
2017-04-03 | $70.21 | $70.21 | $69.82 | $69.82 | $69.27 | 847 |
2017-03-31 | $70.35 | $70.55 | $70.26 | $70.26 | $69.70 | 1,545 |
2017-03-30 | $70.13 | $70.46 | $70.13 | $70.38 | $69.82 | 1,687 |
2017-03-29 | $69.85 | $69.96 | $69.81 | $69.81 | $69.26 | 5,223 |
2017-03-28 | $69.11 | $70.12 | $69.11 | $70.12 | $69.57 | 1,521 |
2017-03-27 | $68.80 | $69.44 | $68.80 | $69.42 | $68.87 | 1,840 |
2017-03-24 | $70.15 | $70.15 | $69.50 | $69.71 | $68.95 | 2,794 |
2017-03-23 | $69.99 | $70.32 | $69.82 | $69.82 | $69.05 | 2,235 |
2017-03-22 | $69.53 | $69.90 | $69.39 | $69.77 | $69.01 | 95,630 |
2017-03-21 | $70.66 | $70.66 | $69.83 | $69.83 | $69.06 | 52,107 |
2017-03-20 | $70.99 | $70.99 | $70.99 | $70.99 | $70.21 | 281 |
2017-03-17 | $71.25 | $71.46 | $71.25 | $71.38 | $70.60 | 813 |
2017-03-16 | $71.33 | $71.33 | $71.33 | $71.33 | $70.55 | 663 |
2017-03-15 | $71.23 | $71.49 | $71.18 | $71.49 | $70.71 | 1,853 |
2017-03-14 | $70.80 | $70.88 | $70.77 | $70.86 | $70.08 | 3,155 |
2017-03-13 | $71.23 | $71.23 | $71.06 | $71.11 | $70.33 | 1,598 |
2017-03-10 | $71.09 | $71.09 | $70.96 | $70.96 | $70.18 | 881 |
2017-03-09 | $71.10 | $71.10 | $70.66 | $70.82 | $70.04 | 1,421 |
2017-03-08 | $71.00 | $71.01 | $70.99 | $71.01 | $70.23 | 815 |
2017-03-07 | $71.06 | $71.16 | $70.96 | $71.01 | $70.23 | 2,396 |
2017-03-06 | $70.99 | $71.20 | $70.96 | $71.20 | $70.42 | 3,938 |
2017-03-03 | $71.22 | $71.37 | $71.16 | $71.37 | $70.59 | 1,319 |
2017-03-02 | $71.60 | $71.60 | $71.25 | $71.25 | $70.47 | 1,608 |
2017-03-01 | $71.87 | $71.99 | $71.87 | $71.91 | $71.12 | 1,129 |
2017-02-28 | $70.80 | $70.83 | $70.62 | $70.75 | $69.97 | 3,545 |
2017-02-27 | $70.90 | $70.96 | $70.90 | $70.96 | $70.18 | 890 |
2017-02-24 | $70.55 | $70.77 | $70.45 | $70.77 | $69.99 | 11,575 |
2017-02-23 | $70.47 | $70.47 | $70.47 | $70.47 | $69.70 | 255 |
2017-02-22 | $70.83 | $70.86 | $70.82 | $70.85 | $70.07 | 1,354 |
2017-02-21 | $70.65 | $70.88 | $70.65 | $70.83 | $70.05 | 2,058 |
2017-02-17 | $69.87 | $70.26 | $69.85 | $70.26 | $69.49 | 4,259 |
2017-02-16 | $70.25 | $70.31 | $70.06 | $70.31 | $69.54 | 2,575 |
2017-02-15 | $69.91 | $70.39 | $69.91 | $70.39 | $69.62 | 4,501 |
2017-02-14 | $69.60 | $70.00 | $69.58 | $70.00 | $69.23 | 1,700 |
2017-02-13 | $69.73 | $69.84 | $69.62 | $69.63 | $68.87 | 2,019 |
2017-02-10 | $69.41 | $69.41 | $69.28 | $69.31 | $68.55 | 1,523 |
2017-02-09 | $69.15 | $69.17 | $69.12 | $69.12 | $68.36 | 865 |
2017-02-08 | $68.53 | $68.57 | $68.32 | $68.55 | $67.80 | 1,891 |
2017-02-07 | $68.55 | $68.58 | $68.47 | $68.53 | $67.78 | 1,474 |
2017-02-06 | $68.73 | $68.84 | $68.41 | $68.41 | $67.66 | 4,353 |
2017-02-03 | $68.81 | $68.81 | $68.68 | $68.79 | $68.04 | 3,366 |
2017-02-02 | $68.23 | $68.25 | $68.07 | $68.07 | $67.32 | 1,035 |
2017-02-01 | $68.51 | $68.51 | $68.07 | $68.26 | $67.51 | 12,483 |
2017-01-31 | $67.98 | $68.34 | $67.91 | $68.34 | $67.59 | 1,752 |
2017-01-30 | $68.05 | $68.38 | $67.99 | $68.38 | $67.63 | 2,332 |
2017-01-27 | $68.80 | $68.80 | $68.80 | $68.80 | $68.04 | 387 |
2017-01-26 | $68.85 | $68.94 | $68.72 | $68.80 | $68.05 | 1,347 |
2017-01-25 | $68.72 | $68.81 | $68.53 | $68.80 | $68.05 | 3,904 |
2017-01-24 | $67.74 | $68.32 | $67.74 | $68.18 | $67.43 | 6,546 |
2017-01-23 | $67.49 | $67.54 | $67.29 | $67.36 | $66.62 | 2,129 |
2017-01-20 | $67.98 | $68.14 | $67.80 | $67.81 | $67.06 | 3,815 |
2017-01-19 | $68.06 | $68.06 | $67.55 | $67.73 | $66.99 | 4,182 |
2017-01-18 | $67.52 | $67.83 | $67.52 | $67.83 | $67.09 | 3,047 |
2017-01-17 | $68.09 | $68.09 | $67.56 | $67.60 | $66.86 | 1,530 |
2017-01-13 | $68.07 | $68.40 | $68.07 | $68.10 | $67.36 | 5,420 |
2017-01-12 | $68.23 | $68.23 | $67.63 | $68.03 | $67.28 | 2,556 |
2017-01-11 | $68.03 | $68.25 | $67.93 | $68.19 | $67.44 | 2,322 |
2017-01-10 | $67.89 | $68.34 | $67.89 | $68.16 | $67.41 | 5,124 |
2017-01-09 | $67.89 | $68.00 | $67.80 | $67.84 | $67.10 | 2,878 |
2017-01-06 | $68.09 | $68.28 | $68.09 | $68.22 | $67.47 | 7,060 |
2017-01-05 | $68.26 | $68.55 | $67.99 | $68.28 | $67.53 | 10,403 |
2017-01-04 | $68.15 | $68.67 | $68.15 | $68.55 | $67.80 | 1,210,877 |
2017-01-03 | $67.98 | $68.35 | $67.51 | $67.80 | $67.05 | 1,008,169 |
2016-12-30 | $67.71 | $68.02 | $67.60 | $67.63 | $66.88 | 3,035 |
2016-12-29 | $67.97 | $68.09 | $67.83 | $67.94 | $67.20 | 5,233 |
2016-12-28 | $68.55 | $68.69 | $68.01 | $68.06 | $67.31 | 5,936 |
2016-12-27 | $68.62 | $68.87 | $68.62 | $68.70 | $67.95 | 3,049 |
2016-12-23 | $68.46 | $68.56 | $68.33 | $68.38 | $67.63 | 7,203 |
2016-12-22 | $68.80 | $68.94 | $68.58 | $68.80 | $67.74 | 5,928 |
2016-12-21 | $69.03 | $69.25 | $69.03 | $69.05 | $67.99 | 5,051 |
2016-12-20 | $69.06 | $69.25 | $69.06 | $69.25 | $68.18 | 4,270 |
2016-12-19 | $68.60 | $68.87 | $68.60 | $68.81 | $67.75 | 5,970 |
2016-12-16 | $68.68 | $68.74 | $68.41 | $68.41 | $67.35 | 4,063 |
2016-12-15 | $68.61 | $68.79 | $68.47 | $68.47 | $67.42 | 6,398 |
2016-12-14 | $68.50 | $68.70 | $68.11 | $68.33 | $67.28 | 5,805 |
2016-12-13 | $68.69 | $68.99 | $68.69 | $68.94 | $67.87 | 6,662 |
2016-12-12 | $68.38 | $68.49 | $68.26 | $68.37 | $67.31 | 4,690 |
2016-12-09 | $68.36 | $68.66 | $68.36 | $68.65 | $67.59 | 7,147 |
2016-12-08 | $68.42 | $68.75 | $68.38 | $68.41 | $67.36 | 8,403 |
2016-12-07 | $67.27 | $68.33 | $67.27 | $68.33 | $67.28 | 9,978 |
2016-12-06 | $66.99 | $67.26 | $66.97 | $67.04 | $66.01 | 7,949 |
2016-12-05 | $66.90 | $67.06 | $66.74 | $66.95 | $65.92 | 5,673 |
2016-12-02 | $66.89 | $66.89 | $66.63 | $66.67 | $65.64 | 6,274 |
2016-12-01 | $66.94 | $66.94 | $66.52 | $66.52 | $65.50 | 5,451 |
2016-11-30 | $66.73 | $66.87 | $66.54 | $66.55 | $65.53 | 4,357 |
2016-11-29 | $66.74 | $67.13 | $66.74 | $66.83 | $65.80 | 2,970 |
2016-11-28 | $67.00 | $67.00 | $66.53 | $66.53 | $65.51 | 6,711 |
2016-11-25 | $66.99 | $67.17 | $66.95 | $66.97 | $65.94 | 3,238 |
2016-11-23 | $66.69 | $66.92 | $66.63 | $66.85 | $65.82 | 7,074 |
2016-11-22 | $66.34 | $66.66 | $66.34 | $66.66 | $65.63 | 11,818 |
2016-11-21 | $65.91 | $66.17 | $65.81 | $66.02 | $65.00 | 9,114 |
2016-11-18 | $65.94 | $65.94 | $65.68 | $65.70 | $64.69 | 12,734 |
2016-11-17 | $65.69 | $65.90 | $65.60 | $65.90 | $64.88 | 10,105 |
2016-11-16 | $65.40 | $65.52 | $65.32 | $65.42 | $64.41 | 3,262 |
2016-11-15 | $65.11 | $65.54 | $65.11 | $65.47 | $64.46 | 16,140 |
2016-11-14 | $65.16 | $65.41 | $65.06 | $65.30 | $64.29 | 6,889 |
2016-11-11 | $64.19 | $64.75 | $64.14 | $64.74 | $63.74 | 7,287 |
2016-11-10 | $63.88 | $64.32 | $63.62 | $64.21 | $63.22 | 7,664 |
2016-11-09 | $62.20 | $63.89 | $62.20 | $63.58 | $62.60 | 5,428 |
2016-11-08 | $62.61 | $62.93 | $62.61 | $62.81 | $61.84 | 7,472 |
2016-11-07 | $62.29 | $62.67 | $62.23 | $62.47 | $61.51 | 12,766 |
2016-11-04 | $61.50 | $61.80 | $61.22 | $61.22 | $60.28 | 6,812 |
2016-11-03 | $61.96 | $61.96 | $61.28 | $61.28 | $60.33 | 6,467 |
2016-11-02 | $62.22 | $62.22 | $61.69 | $61.96 | $61.00 | 6,806 |
2016-11-01 | $62.84 | $62.84 | $61.80 | $62.09 | $61.13 | 4,866 |
2016-10-31 | $62.86 | $62.86 | $62.60 | $62.60 | $61.64 | 3,109 |
2016-10-28 | $62.53 | $62.89 | $62.36 | $62.70 | $61.74 | 10,452 |
2016-10-27 | $62.85 | $62.96 | $62.74 | $62.75 | $61.78 | 5,154 |
2016-10-26 | $63.28 | $63.39 | $63.18 | $63.21 | $62.24 | 3,936 |
2016-10-25 | $63.31 | $63.31 | $62.92 | $63.08 | $62.11 | 5,409 |
2016-10-24 | $63.33 | $63.33 | $63.20 | $63.22 | $62.25 | 9,881 |
2016-10-21 | $62.26 | $62.85 | $62.26 | $62.83 | $61.87 | 5,435 |
2016-10-20 | $62.55 | $62.97 | $62.54 | $62.86 | $61.89 | 5,579 |
2016-10-19 | $62.71 | $63.14 | $62.71 | $63.12 | $62.15 | 5,577 |
2016-10-18 | $63.10 | $63.11 | $62.78 | $62.87 | $61.90 | 3,898 |
2016-10-17 | $62.55 | $62.70 | $62.24 | $62.24 | $61.28 | 17,861 |
2016-10-14 | $62.57 | $62.74 | $62.57 | $62.67 | $61.71 | 3,361 |
2016-10-13 | $62.31 | $62.58 | $62.02 | $62.53 | $61.57 | 17,932 |
2016-10-12 | $62.38 | $62.71 | $62.38 | $62.69 | $61.72 | 3,448 |
2016-10-11 | $62.89 | $62.89 | $62.28 | $62.32 | $61.36 | 2,613 |
2016-10-10 | $63.17 | $63.26 | $63.11 | $63.19 | $62.21 | 4,128 |
2016-10-07 | $63.11 | $63.11 | $62.59 | $62.86 | $61.89 | 8,213 |
2016-10-06 | $62.92 | $63.31 | $62.91 | $63.24 | $62.27 | 3,708 |
2016-10-05 | $63.30 | $63.40 | $63.12 | $63.12 | $62.15 | 4,667 |
2016-10-04 | $63.16 | $63.37 | $62.71 | $62.88 | $61.91 | 5,789 |
2016-10-03 | $62.98 | $63.24 | $62.94 | $63.13 | $62.16 | 3,752 |
2016-09-30 | $63.07 | $63.56 | $63.07 | $63.56 | $62.58 | 5,665 |
2016-09-29 | $63.23 | $63.30 | $62.67 | $62.88 | $61.91 | 3,051 |
2016-09-28 | $63.40 | $63.52 | $63.17 | $63.41 | $62.43 | 2,281 |
2016-09-27 | $62.96 | $63.44 | $62.96 | $63.27 | $62.30 | 3,814 |
2016-09-26 | $63.15 | $63.23 | $62.90 | $63.04 | $62.07 | 4,747 |
2016-09-23 | $63.92 | $64.04 | $63.75 | $63.81 | $62.57 | 5,555 |
2016-09-22 | $64.10 | $64.10 | $63.94 | $64.06 | $62.82 | 3,786 |
2016-09-21 | $63.15 | $63.78 | $62.88 | $63.78 | $62.54 | 5,913 |
2016-09-20 | $63.33 | $63.33 | $62.98 | $63.00 | $61.78 | 3,587 |
2016-09-19 | $63.64 | $63.64 | $63.02 | $63.34 | $62.11 | 8,295 |
2016-09-16 | $63.01 | $63.16 | $62.80 | $63.13 | $61.91 | 9,200 |
2016-09-15 | $62.62 | $63.29 | $62.62 | $63.16 | $61.94 | 5,705 |
2016-09-14 | $62.45 | $62.59 | $62.34 | $62.45 | $61.24 | 4,779 |
2016-09-13 | $63.20 | $63.20 | $62.55 | $62.56 | $61.35 | 2,844 |
2016-09-12 | $62.46 | $63.58 | $62.42 | $63.56 | $62.33 | 11,384 |
2016-09-09 | $63.70 | $63.70 | $63.02 | $63.08 | $61.86 | 25,266 |
2016-09-08 | $64.29 | $64.29 | $64.14 | $64.23 | $62.99 | 9,090 |
2016-09-07 | $64.23 | $64.37 | $64.08 | $64.37 | $63.12 | 6,659 |
2016-09-06 | $64.07 | $64.31 | $64.06 | $64.24 | $63.00 | 4,346 |
2016-09-02 | $64.02 | $64.38 | $64.02 | $64.38 | $63.13 | 6,449 |
2016-09-01 | $63.88 | $63.88 | $63.56 | $63.63 | $62.40 | 4,492 |
2016-08-31 | $63.89 | $64.09 | $63.66 | $64.01 | $62.77 | 7,364 |
2016-08-30 | $64.24 | $64.24 | $63.91 | $64.01 | $62.77 | 4,051 |
2016-08-29 | $63.80 | $64.12 | $63.80 | $64.04 | $62.80 | 3,841 |
2016-08-26 | $63.81 | $63.81 | $63.40 | $63.74 | $62.51 | 4,640 |
2016-08-25 | $64.25 | $64.26 | $63.91 | $64.00 | $62.76 | 4,759 |
2016-08-24 | $64.29 | $64.53 | $64.20 | $64.20 | $62.96 | 7,118 |
2016-08-23 | $64.49 | $64.74 | $64.45 | $64.46 | $63.21 | 9,859 |
2016-08-22 | $63.96 | $64.52 | $63.96 | $64.37 | $63.12 | 5,904 |
2016-08-19 | $64.22 | $64.41 | $64.22 | $64.36 | $63.11 | 5,448 |
2016-08-18 | $64.09 | $64.42 | $64.09 | $64.25 | $63.01 | 5,981 |
2016-08-17 | $63.84 | $64.09 | $63.79 | $64.07 | $62.83 | 4,266 |
2016-08-16 | $64.28 | $64.36 | $64.15 | $64.21 | $62.97 | 5,062 |
2016-08-15 | $64.55 | $64.81 | $64.51 | $64.59 | $63.33 | 7,271 |
2016-08-12 | $64.34 | $64.49 | $64.26 | $64.37 | $63.13 | 2,936 |
2016-08-11 | $64.39 | $64.57 | $64.27 | $64.43 | $63.18 | 4,456 |
2016-08-10 | $64.13 | $64.25 | $63.92 | $64.04 | $62.79 | 6,609 |
2016-08-09 | $64.23 | $64.29 | $63.98 | $63.98 | $62.74 | 4,637 |
2016-08-08 | $64.55 | $64.55 | $64.06 | $64.30 | $63.05 | 5,769 |
2016-08-05 | $64.23 | $64.35 | $64.14 | $64.35 | $63.10 | 4,459 |
2016-08-04 | $64.04 | $64.04 | $63.53 | $63.70 | $62.46 | 4,375 |
2016-08-03 | $63.49 | $63.86 | $63.49 | $63.72 | $62.49 | 10,672 |
2016-08-02 | $63.77 | $63.89 | $63.23 | $63.32 | $62.09 | 3,943 |
2016-08-01 | $63.73 | $63.82 | $63.71 | $63.82 | $62.58 | 2,503 |
2016-07-29 | $63.61 | $64.17 | $63.61 | $63.91 | $62.67 | 8,959 |
2016-07-28 | $63.80 | $64.20 | $63.78 | $64.17 | $62.93 | 5,518 |
2016-07-27 | $64.06 | $64.10 | $63.82 | $63.86 | $62.62 | 3,986 |
2016-07-26 | $64.52 | $64.52 | $64.05 | $64.43 | $63.18 | 5,332 |
2016-07-25 | $63.99 | $64.17 | $63.98 | $64.06 | $62.82 | 4,934 |
2016-07-22 | $63.99 | $64.46 | $63.86 | $64.39 | $63.14 | 7,176 |
2016-07-21 | $64.09 | $64.12 | $63.73 | $63.92 | $62.68 | 5,614 |
2016-07-20 | $64.16 | $64.33 | $64.13 | $64.15 | $62.90 | 6,119 |
2016-07-19 | $63.86 | $63.98 | $63.72 | $63.84 | $62.60 | 6,466 |
2016-07-18 | $63.99 | $64.18 | $63.94 | $64.11 | $62.87 | 8,357 |
2016-07-15 | $64.16 | $64.16 | $63.84 | $63.88 | $62.64 | 3,433 |
2016-07-14 | $64.00 | $64.15 | $63.88 | $64.00 | $62.76 | 4,119 |
2016-07-13 | $63.66 | $63.82 | $63.42 | $63.74 | $62.50 | 5,584 |
2016-07-12 | $63.51 | $63.74 | $63.51 | $63.70 | $62.47 | 6,965 |
2016-07-11 | $63.15 | $63.48 | $63.15 | $63.30 | $62.07 | 5,822 |
2016-07-08 | $62.41 | $63.14 | $62.41 | $63.14 | $61.91 | 3,874 |
2016-07-07 | $62.43 | $62.43 | $61.92 | $61.93 | $60.73 | 5,615 |
2016-07-06 | $61.64 | $62.15 | $61.64 | $62.15 | $60.95 | 3,642 |
2016-07-05 | $61.92 | $62.08 | $61.71 | $61.95 | $60.75 | 3,956 |
2016-07-01 | $62.63 | $62.64 | $62.32 | $62.56 | $61.35 | 3,911 |
2016-06-30 | $61.78 | $62.44 | $61.78 | $62.44 | $61.23 | 7,274 |
2016-06-29 | $61.29 | $61.60 | $61.25 | $61.45 | $60.26 | 5,206 |
2016-06-28 | $60.28 | $60.47 | $59.91 | $60.32 | $59.15 | 5,429 |
2016-06-27 | $59.72 | $59.72 | $59.52 | $59.52 | $58.37 | 3,680 |
2016-06-24 | $61.46 | $61.71 | $60.28 | $61.09 | $59.91 | 8,840 |
2016-06-23 | $62.75 | $62.84 | $62.53 | $62.73 | $61.51 | 3,983 |
2016-06-22 | $62.37 | $62.66 | $62.14 | $62.14 | $60.94 | 10,650 |
2016-06-21 | $62.12 | $62.43 | $62.12 | $62.35 | $61.14 | 6,696 |
2016-06-20 | $62.19 | $62.46 | $62.15 | $62.15 | $60.95 | 3,378 |
2016-06-17 | $61.91 | $62.03 | $61.80 | $62.01 | $60.62 | 4,593 |
2016-06-16 | $61.63 | $61.98 | $61.56 | $61.98 | $60.59 | 3,466 |
2016-06-15 | $61.97 | $62.24 | $61.97 | $62.03 | $60.64 | 3,566 |
2016-06-14 | $62.16 | $62.16 | $61.57 | $62.00 | $60.61 | 3,228 |
2016-06-13 | $62.67 | $62.81 | $62.26 | $62.26 | $60.86 | 4,505 |
2016-06-10 | $63.15 | $63.31 | $62.75 | $62.96 | $61.55 | 3,047 |
2016-06-09 | $63.42 | $63.55 | $63.33 | $63.55 | $62.13 | 2,356 |
2016-06-08 | $63.45 | $63.68 | $63.31 | $63.68 | $62.25 | 2,856 |
2016-06-07 | $63.21 | $63.65 | $63.21 | $63.28 | $61.86 | 5,255 |
2016-06-06 | $62.90 | $63.23 | $62.78 | $63.23 | $61.82 | 5,498 |
2016-06-03 | $62.60 | $62.97 | $62.60 | $62.97 | $61.56 | 5,023 |
2016-06-02 | $62.87 | $63.22 | $62.87 | $63.20 | $61.79 | 5,360 |
2016-06-01 | $62.44 | $63.06 | $62.44 | $63.06 | $61.65 | 5,121 |
2016-05-31 | $63.00 | $63.00 | $62.59 | $62.60 | $61.20 | 4,061 |
2016-05-27 | $62.64 | $62.98 | $62.64 | $62.89 | $61.48 | 8,819 |
2016-05-26 | $62.76 | $62.76 | $62.56 | $62.65 | $61.25 | 3,201 |
2016-05-25 | $62.82 | $62.87 | $62.62 | $62.64 | $61.24 | 6,400 |
2016-05-24 | $62.18 | $62.56 | $62.18 | $62.56 | $61.16 | 20,509 |
2016-05-23 | $61.77 | $61.91 | $61.63 | $61.74 | $60.36 | 4,218 |
2016-05-20 | $61.94 | $62.18 | $61.76 | $61.79 | $60.41 | 13,395 |
2016-05-19 | $61.54 | $61.93 | $61.27 | $61.74 | $60.36 | 9,973 |
2016-05-18 | $61.80 | $62.36 | $61.80 | $61.90 | $60.52 | 19,590 |
2016-05-17 | $62.40 | $62.53 | $61.70 | $61.86 | $60.48 | 7,952 |
2016-05-16 | $62.18 | $62.78 | $62.18 | $62.53 | $61.13 | 6,571 |
2016-05-13 | $62.61 | $62.61 | $61.93 | $61.93 | $60.55 | 4,538 |
2016-05-12 | $62.80 | $62.90 | $62.22 | $62.57 | $61.17 | 15,204 |
2016-05-11 | $63.13 | $63.22 | $62.47 | $62.63 | $61.22 | 6,694 |
2016-05-10 | $62.82 | $63.15 | $62.82 | $63.02 | $61.62 | 4,553 |
2016-05-09 | $62.53 | $62.68 | $62.33 | $62.56 | $61.16 | 6,340 |
2016-05-06 | $62.15 | $62.33 | $61.79 | $62.29 | $60.89 | 6,678 |
2016-05-05 | $62.41 | $62.48 | $62.02 | $62.16 | $60.77 | 114,523 |
2016-05-04 | $62.21 | $62.40 | $62.03 | $62.15 | $60.76 | 204,110 |
2016-05-03 | $62.50 | $62.84 | $62.44 | $62.81 | $61.40 | 3,743 |
2016-05-02 | $62.74 | $63.15 | $62.74 | $63.11 | $61.70 | 4,849 |
2016-04-29 | $62.37 | $62.76 | $62.26 | $62.53 | $61.13 | 10,690 |
2016-04-28 | $63.88 | $63.90 | $63.13 | $63.13 | $61.72 | 10,515 |
2016-04-27 | $63.96 | $64.15 | $63.58 | $63.98 | $62.55 | 11,101 |
2016-04-26 | $63.66 | $63.83 | $63.37 | $63.71 | $62.28 | 34,436 |
2016-04-25 | $63.21 | $63.31 | $62.93 | $63.31 | $61.89 | 16,807 |
2016-04-22 | $63.35 | $63.45 | $63.04 | $63.32 | $61.90 | 31,081 |
2016-04-21 | $63.75 | $63.76 | $63.11 | $63.15 | $61.74 | 233,363 |
2016-04-20 | $63.53 | $63.95 | $63.32 | $63.73 | $62.30 | 423,245 |
2016-04-19 | $63.42 | $63.76 | $63.36 | $63.54 | $62.12 | 7,543 |
2016-04-18 | $63.13 | $63.42 | $63.13 | $63.42 | $62.01 | 4,332 |
2016-04-15 | $62.88 | $63.13 | $62.81 | $63.09 | $61.68 | 3,821 |
2016-04-14 | $63.09 | $63.27 | $62.94 | $62.94 | $61.53 | 4,671 |
2016-04-13 | $62.83 | $63.15 | $62.83 | $62.94 | $61.53 | 3,660 |
2016-04-12 | $62.22 | $62.49 | $62.22 | $62.40 | $61.00 | 15,621 |
2016-04-11 | $62.39 | $62.43 | $61.89 | $61.89 | $60.51 | 3,717 |
2016-04-08 | $62.45 | $62.46 | $62.06 | $62.06 | $60.67 | 5,822 |
2016-04-07 | $62.37 | $62.51 | $61.79 | $61.87 | $60.48 | 9,898 |
2016-04-06 | $62.35 | $62.61 | $62.27 | $62.46 | $61.06 | 2,776 |
2016-04-05 | $62.42 | $62.47 | $62.18 | $62.25 | $60.86 | 5,968 |
2016-04-04 | $62.82 | $63.00 | $62.65 | $62.81 | $61.41 | 3,989 |
2016-04-01 | $62.23 | $63.20 | $62.23 | $63.04 | $61.63 | 14,562 |
2016-03-31 | $63.08 | $63.08 | $62.89 | $62.99 | $61.58 | 16,649 |
2016-03-30 | $63.39 | $63.39 | $62.93 | $63.07 | $61.66 | 5,316 |
2016-03-29 | $62.18 | $62.75 | $62.18 | $62.75 | $61.35 | 2,618 |
2016-03-28 | $62.40 | $62.48 | $62.15 | $62.33 | $60.94 | 8,950 |
2016-03-24 | $62.28 | $62.28 | $61.79 | $62.11 | $60.72 | 420,867 |
2016-03-23 | $62.85 | $62.85 | $62.23 | $62.23 | $60.84 | 855,874 |
2016-03-22 | $62.58 | $62.89 | $62.53 | $62.65 | $61.25 | 3,741 |
2016-03-21 | $62.64 | $62.82 | $62.64 | $62.68 | $61.28 | 7,159 |
2016-03-18 | $62.73 | $63.07 | $62.73 | $63.02 | $61.49 | 7,000 |
2016-03-17 | $62.06 | $62.59 | $62.06 | $62.59 | $61.07 | 4,428 |
2016-03-16 | $61.95 | $62.49 | $61.84 | $62.25 | $60.74 | 7,807 |
2016-03-15 | $61.55 | $61.99 | $61.55 | $61.72 | $60.22 | 7,600 |
2016-03-14 | $62.21 | $62.21 | $61.92 | $61.92 | $60.41 | 5,405 |
2016-03-11 | $61.68 | $62.26 | $61.62 | $62.26 | $60.75 | 4,319 |
2016-03-10 | $61.42 | $61.57 | $60.46 | $61.15 | $59.66 | 14,206 |
2016-03-09 | $60.98 | $61.18 | $60.90 | $60.98 | $59.50 | 9,655 |
2016-03-08 | $60.68 | $61.05 | $60.49 | $60.55 | $59.08 | 6,069 |
2016-03-07 | $61.24 | $61.31 | $61.00 | $61.06 | $59.57 | 12,244 |
2016-03-04 | $61.14 | $61.66 | $61.04 | $61.51 | $60.01 | 232,584 |
2016-03-03 | $60.75 | $61.38 | $60.63 | $61.38 | $59.88 | 255,209 |
2016-03-02 | $60.48 | $60.48 | $60.48 | $60.48 | $59.00 | 265 |
2016-03-01 | $59.77 | $60.73 | $59.77 | $60.70 | $59.22 | 6,395 |
2016-02-29 | $60.17 | $60.33 | $59.93 | $59.93 | $58.47 | 4,302 |
2016-02-26 | $60.11 | $60.18 | $60.11 | $60.18 | $58.72 | 831 |
2016-02-25 | $58.33 | $58.33 | $58.33 | $58.33 | $56.91 | 2 |
2016-02-24 | $58.33 | $58.33 | $58.33 | $58.33 | $56.91 | 103 |
2016-02-23 | $58.97 | $59.01 | $58.92 | $59.01 | $57.57 | 3,186 |
2016-02-22 | $59.34 | $59.34 | $59.34 | $59.34 | $57.90 | 278 |
2016-02-19 | $58.18 | $58.33 | $58.18 | $58.33 | $56.91 | 3,882 |
2016-02-18 | $58.50 | $58.50 | $58.23 | $58.23 | $56.81 | 624 |
2016-02-17 | $58.56 | $58.63 | $58.46 | $58.46 | $57.04 | 1,196 |
2016-02-16 | $57.00 | $57.46 | $57.00 | $57.46 | $56.06 | 700 |
2016-02-12 | $56.14 | $56.48 | $56.14 | $56.47 | $55.10 | 705 |
2016-02-11 | $55.51 | $55.51 | $55.21 | $55.21 | $53.86 | 1,062 |
2016-02-10 | $56.34 | $56.34 | $56.34 | $56.34 | $54.97 | 10 |
2016-02-09 | $55.51 | $56.34 | $55.51 | $56.34 | $54.97 | 22,181 |
2016-02-08 | $55.55 | $55.55 | $54.83 | $55.55 | $54.20 | 10,170 |
2016-02-05 | $57.17 | $57.20 | $56.74 | $56.74 | $55.36 | 2,204 |
2016-02-04 | $57.98 | $57.98 | $57.72 | $57.72 | $56.32 | 778 |
2016-02-03 | $57.40 | $57.89 | $57.35 | $57.89 | $56.48 | 1,191 |
2016-02-02 | $58.69 | $58.76 | $58.55 | $58.63 | $57.20 | 37,120 |
2016-02-01 | $59.08 | $59.96 | $59.08 | $59.96 | $58.50 | 3,531 |
2016-01-29 | $58.99 | $59.09 | $58.99 | $59.06 | $57.62 | 1,083 |
2016-01-28 | $57.70 | $58.03 | $57.70 | $58.03 | $56.62 | 2,358 |
2016-01-27 | $58.12 | $58.98 | $57.79 | $57.79 | $56.38 | 1,281 |
2016-01-26 | $58.33 | $58.85 | $58.33 | $58.68 | $57.25 | 2,204 |
2016-01-25 | $58.75 | $58.75 | $58.30 | $58.34 | $56.92 | 1,794 |
2016-01-22 | $58.93 | $59.08 | $58.89 | $58.89 | $57.46 | 1,186 |
2016-01-21 | $57.88 | $58.22 | $57.86 | $58.02 | $56.61 | 2,046 |
2016-01-20 | $57.51 | $57.78 | $57.10 | $57.25 | $55.85 | 6,101 |
2016-01-19 | $58.73 | $58.76 | $57.77 | $57.77 | $56.36 | 5,158 |
2016-01-15 | $57.75 | $58.10 | $57.75 | $57.98 | $56.57 | 3,366 |
2016-01-14 | $58.77 | $59.56 | $58.00 | $59.30 | $57.86 | 2,182 |
2016-01-13 | $60.43 | $60.43 | $58.34 | $58.62 | $57.19 | 1,621 |
2016-01-12 | $60.17 | $60.27 | $59.72 | $59.74 | $58.29 | 4,907 |
2016-01-11 | $59.55 | $59.84 | $59.25 | $59.84 | $58.38 | 2,447 |
2016-01-08 | $60.45 | $60.45 | $59.56 | $59.58 | $58.13 | 12,989 |
2016-01-07 | $61.10 | $61.19 | $60.39 | $60.39 | $58.93 | 1,584 |
2016-01-06 | $61.84 | $61.84 | $61.45 | $61.69 | $60.19 | 764 |
2016-01-05 | $62.50 | $62.53 | $62.50 | $62.53 | $61.01 | 1,236 |
2016-01-04 | $62.50 | $62.50 | $61.87 | $62.37 | $60.85 | 9,351 |
2015-12-31 | $63.80 | $63.80 | $63.70 | $63.70 | $62.15 | 387 |
2015-12-30 | $64.24 | $64.43 | $64.12 | $64.43 | $62.86 | 2,421 |
2015-12-29 | $64.45 | $64.53 | $64.44 | $64.53 | $62.96 | 1,393 |
2015-12-28 | $63.58 | $63.69 | $63.44 | $63.46 | $61.92 | 8,446 |
2015-12-24 | $64.06 | $64.06 | $64.06 | $64.06 | $62.50 | 109 |
2015-12-23 | $63.80 | $64.06 | $63.78 | $64.06 | $62.50 | 2,190 |
2015-12-22 | $62.86 | $62.86 | $62.86 | $62.86 | $61.33 | 224 |
2015-12-21 | $62.48 | $62.88 | $62.44 | $62.88 | $61.35 | 9,257 |
2015-12-18 | $63.02 | $63.02 | $62.68 | $62.68 | $60.86 | 608 |
2015-12-17 | $63.93 | $63.96 | $63.87 | $63.93 | $62.08 | 2,119 |
2015-12-16 | $63.53 | $64.10 | $63.53 | $64.10 | $62.25 | 751 |
2015-12-15 | $63.61 | $63.67 | $63.42 | $63.57 | $61.73 | 1,554 |
2015-12-14 | $62.92 | $63.00 | $62.92 | $63.00 | $61.18 | 604 |
2015-12-11 | $63.43 | $63.52 | $63.24 | $63.24 | $61.41 | 5,388 |
2015-12-10 | $65.07 | $65.07 | $65.07 | $65.07 | $63.19 | 5 |
2015-12-09 | $65.07 | $65.07 | $65.07 | $65.07 | $63.19 | 162 |
2015-12-08 | $65.06 | $65.07 | $65.06 | $65.07 | $63.19 | 301 |
2015-12-07 | $65.29 | $65.29 | $65.29 | $65.29 | $63.40 | 221 |
2015-12-04 | $65.29 | $65.29 | $65.29 | $65.29 | $63.40 | 197 |
2015-12-03 | $64.26 | $64.35 | $64.26 | $64.35 | $62.49 | 706 |
2015-12-02 | $65.68 | $65.86 | $65.67 | $65.77 | $63.87 | 1,041 |
2015-12-01 | $65.65 | $65.83 | $65.65 | $65.79 | $63.89 | 1,327 |
2015-11-30 | $65.71 | $65.71 | $65.29 | $65.29 | $63.40 | 599 |
2015-11-27 | $65.92 | $65.92 | $65.84 | $65.84 | $63.94 | 350 |
2015-11-25 | $65.57 | $65.57 | $65.53 | $65.53 | $63.63 | 271 |
2015-11-24 | $64.95 | $64.95 | $64.95 | $64.95 | $63.07 | 506 |
2015-11-23 | $65.24 | $65.51 | $65.24 | $65.25 | $63.36 | 1,538 |
2015-11-20 | $65.23 | $65.50 | $65.23 | $65.25 | $63.36 | 1,995 |
2015-11-19 | $64.85 | $64.90 | $64.83 | $64.83 | $62.95 | 640 |
2015-11-18 | $64.62 | $64.69 | $64.55 | $64.55 | $62.68 | 1,133 |
2015-11-17 | $63.04 | $63.04 | $63.04 | $63.04 | $61.22 | 78 |
2015-11-16 | $63.05 | $63.16 | $63.01 | $63.04 | $61.22 | 644 |
2015-11-13 | $63.87 | $63.87 | $63.87 | $63.87 | $62.02 | 72 |
2015-11-12 | $64.00 | $64.00 | $63.87 | $63.87 | $62.02 | 563 |
2015-11-11 | $65.00 | $65.00 | $64.59 | $64.59 | $62.72 | 759 |
2015-11-10 | $64.74 | $65.00 | $64.74 | $64.94 | $63.06 | 3,040 |
2015-11-09 | $65.56 | $65.56 | $64.96 | $65.06 | $63.18 | 1,924 |
2015-11-06 | $66.00 | $66.00 | $65.61 | $65.65 | $63.75 | 590 |
2015-11-05 | $65.99 | $65.99 | $65.76 | $65.77 | $63.86 | 3,228 |
2015-11-04 | $66.42 | $66.42 | $65.77 | $65.91 | $64.00 | 6,385 |
2015-11-03 | $66.15 | $66.24 | $66.15 | $66.24 | $64.32 | 388 |
2015-11-02 | $65.60 | $66.21 | $65.60 | $66.21 | $64.29 | 1,129 |
2015-10-30 | $65.61 | $65.69 | $65.56 | $65.56 | $63.66 | 948 |
2015-10-29 | $65.16 | $65.59 | $65.16 | $65.59 | $63.70 | 3,381 |
2015-10-28 | $64.97 | $65.53 | $64.54 | $65.53 | $63.63 | 10,707 |
2015-10-27 | $64.45 | $64.78 | $64.27 | $64.53 | $62.66 | 2,138 |
2015-10-26 | $64.95 | $64.95 | $64.62 | $64.82 | $62.94 | 3,402 |
2015-10-23 | $64.85 | $64.95 | $64.77 | $64.95 | $63.07 | 977 |
2015-10-22 | $64.19 | $64.59 | $64.19 | $64.59 | $62.72 | 25,060 |
2015-10-21 | $64.41 | $64.41 | $64.41 | $64.41 | $62.55 | 104 |
2015-10-20 | $64.18 | $64.28 | $64.18 | $64.24 | $62.38 | 1,058 |
2015-10-19 | $64.15 | $64.15 | $64.00 | $64.00 | $62.15 | 15,775 |
2015-10-16 | $64.05 | $64.05 | $63.80 | $63.99 | $62.14 | 2,155 |
2015-10-15 | $63.45 | $63.76 | $63.12 | $63.74 | $61.90 | 2,210 |
2015-10-14 | $63.39 | $63.51 | $62.96 | $63.19 | $61.36 | 3,181 |
2015-10-13 | $64.45 | $64.63 | $64.10 | $64.15 | $62.29 | 2,584 |
2015-10-12 | $64.34 | $64.52 | $64.33 | $64.39 | $62.53 | 696 |
2015-10-09 | $64.17 | $64.35 | $63.90 | $64.35 | $62.49 | 1,552 |
2015-10-08 | $63.62 | $63.89 | $63.52 | $63.89 | $62.04 | 2,341 |
2015-10-07 | $63.27 | $63.60 | $63.01 | $63.48 | $61.64 | 1,830 |
2015-10-06 | $63.44 | $63.44 | $63.17 | $63.17 | $61.34 | 800 |
2015-10-05 | $62.10 | $62.10 | $62.10 | $62.10 | $60.30 | 160 |
2015-10-02 | $62.03 | $62.10 | $61.96 | $62.10 | $60.30 | 900 |
2015-10-01 | $61.34 | $61.39 | $61.34 | $61.39 | $59.61 | 448 |
2015-09-30 | $60.82 | $60.82 | $60.82 | $60.82 | $59.06 | 38 |
2015-09-29 | $60.85 | $61.06 | $60.68 | $60.82 | $59.06 | 1,305 |
2015-09-28 | $61.60 | $61.60 | $61.02 | $61.02 | $59.25 | 1,019 |
2015-09-25 | $62.89 | $62.89 | $62.60 | $62.60 | $60.79 | 673 |
2015-09-24 | $62.17 | $62.43 | $61.82 | $62.40 | $60.59 | 1,085 |
2015-09-23 | $62.55 | $62.55 | $62.55 | $62.55 | $60.74 | 92 |
2015-09-22 | $62.66 | $62.66 | $62.54 | $62.55 | $60.74 | 1,571 |
2015-09-21 | $63.85 | $63.85 | $63.62 | $63.62 | $61.78 | 1,130 |
2015-09-18 | $63.73 | $63.73 | $63.73 | $63.73 | $61.66 | 478 |
2015-09-17 | $63.87 | $63.87 | $63.87 | $63.87 | $61.80 | 137 |
2015-09-16 | $63.87 | $63.87 | $63.87 | $63.87 | $61.80 | 747 |
2015-09-15 | $64.12 | $64.12 | $64.12 | $64.12 | $62.04 | 265 |
2015-09-14 | $63.50 | $63.50 | $63.40 | $63.45 | $61.39 | 2,384 |
2015-09-11 | $63.42 | $63.42 | $63.42 | $63.42 | $61.36 | 6 |
2015-09-10 | $63.53 | $63.54 | $63.42 | $63.42 | $61.36 | 398 |
2015-09-09 | $64.42 | $64.42 | $63.89 | $63.89 | $61.82 | 921 |
2015-09-08 | $63.06 | $63.14 | $62.98 | $63.14 | $61.09 | 1,137 |
2015-09-04 | $61.82 | $61.82 | $61.79 | $61.82 | $59.82 | 1,498 |
2015-09-03 | $63.12 | $63.32 | $62.72 | $62.82 | $60.78 | 5,256 |
2015-09-02 | $62.24 | $62.24 | $62.01 | $62.19 | $60.18 | 1,294 |
2015-09-01 | $61.91 | $62.25 | $61.32 | $61.74 | $59.74 | 5,464 |
WISDOMTREE U.S. LARGECAP VALUE FUND NA (EZY) News Headlines
Recent WISDOMTREE U.S. LARGECAP VALUE FUND NA (EZY) News
Similar Companies to WISDOMTREE U.S. LARGECAP VALUE FUND NA (EZY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |