WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA) Exchange: NYSE ARCA

Data as of May 2, 2025

$23.65 ($0.17) 0.73%

WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA - Daily Information
Click for more stock information on WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA.
Daily Information Data
Date May 2, 2025
Open $23.64
Previous Close $23.65
High $23.65
Low $23.64
Adjusted Open $23.64
Previous Adjusted Close $23.65
Adjusted High $23.65
Adjusted Low $23.64

About WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA)

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 80% 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 consists of equity securities of U.S. companies that derive more than 80% of their revenue from the United States. Companies in the Index are incorporated and headquartered in the United States, and have positive cumulative earnings over the four fiscal quarters preceding the annual reconstitution date. To be eligible for inclusion in the Index a company must meet the following criteria: (i) market capitalization of at least $5 billion as of the Index screening date; (ii) average daily dollar volume of at least $200,000 for the six months preceding the Index screening date; and (iii) a calculated volume factor (the average daily dollar volume for the three months preceding the Index screening date divided by the preliminary weight of the security in the Index) greater than $200 million. For these purposes, a company’s “preliminary weight” is determined by applying the weighting scheme described below to all of the companies eligible for inclusion in the Index before taking into account their calculated volume factors. The Index is a modified earnings stream weighted index. The earnings for each company are adjusted based on the percent of revenue from within the United States. The maximum weight of any individual security is capped at 5%. In addition, 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, the real estate and utilities sectors are each capped at 5%. These sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. If a component security no longer meets applicable trading volume thresholds as of the annual Index screening date, the Index methodology applies a volume factor adjustment to reduce such component security's weight in the Index and reallocates the reduction in the weight pro rata among the other remaining securities.WisdomTree Investments, Inc. (“WisdomTree Investments”), as index provider, 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, financials, health care, industrials, information technology, real estate, telecommunication services, and utilities. A sector is comprised of multiple industries. For example, the consumer discretionary sector is comprised of companies in, among others, the automobiles and components, consumer durables and apparel, consumer services, media, and retailing industries. As of September 30, 2017, a significant portion of the Index is comprised of companies in the financial and consumer discretionary sectors.To the extent 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.

Historical Stock Data for WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA)

Date Open High Low Close Adj.Close Volume
2025-04-25 $23.64 $23.65 $23.64 $23.65 $23.65 114
2025-04-24 $23.48 $23.48 $23.48 $23.48 $23.48 70
2025-04-23 $22.88 $22.88 $22.88 $22.88 $22.88 90
2025-04-22 $22.38 $22.46 $22.38 $22.46 $22.46 125
2025-04-21 $21.95 $21.95 $21.95 $21.95 $21.95 85
2025-04-17 $22.40 $22.43 $22.40 $22.43 $22.43 407
2025-04-16 $22.44 $22.44 $22.44 $22.44 $22.44 0
2025-04-15 $22.97 $22.97 $22.91 $22.94 $22.94 1,188
2025-04-14 $22.92 $23.07 $22.91 $23.01 $23.01 2,211
2025-04-11 $22.81 $22.81 $22.78 $22.80 $22.80 786
2025-04-10 $22.15 $22.47 $22.15 $22.47 $22.47 147
2025-04-09 $21.29 $23.38 $21.29 $23.38 $23.38 367
2025-04-08 $22.35 $22.35 $21.04 $21.09 $21.09 1,289
2025-04-07 $20.63 $21.65 $20.63 $21.54 $21.54 658
2025-04-04 $21.91 $22.01 $21.64 $21.64 $21.64 737
2025-04-03 $23.13 $23.15 $22.92 $22.92 $22.92 387
2025-04-02 $24.22 $24.22 $24.21 $24.21 $24.21 162
2025-04-01 $23.97 $23.97 $23.97 $23.97 $23.97 240
2025-03-31 $23.61 $23.85 $23.58 $23.85 $23.85 1,070
2025-03-28 $23.71 $23.76 $23.70 $23.76 $23.76 2,121
2025-03-27 $24.25 $24.25 $24.25 $24.25 $24.25 1
2025-03-26 $24.35 $24.35 $24.35 $24.35 $24.35 75
2025-03-25 $24.60 $24.60 $24.60 $24.60 $24.60 0
2025-03-24 $24.66 $24.66 $24.66 $24.66 $24.66 55
2025-03-21 $23.97 $24.11 $23.97 $24.11 $24.11 175
2025-03-20 $24.14 $24.14 $24.14 $24.14 $24.14 10
2025-03-19 $24.19 $24.19 $24.19 $24.19 $24.19 20
2025-03-18 $23.84 $23.91 $23.84 $23.91 $23.91 470
2025-03-17 $24.18 $24.18 $24.18 $24.18 $24.18 100,020
2025-03-14 $23.91 $23.91 $23.91 $23.91 $23.91 47
2025-03-13 $23.25 $23.32 $23.23 $23.32 $23.32 750
2025-03-12 $23.69 $23.69 $23.69 $23.69 $23.69 243
2025-03-11 $23.59 $23.59 $23.53 $23.53 $23.53 1,295
2025-03-10 $23.68 $23.68 $23.54 $23.54 $23.54 467
2025-03-07 $23.83 $24.32 $23.83 $24.32 $24.32 555
2025-03-06 $24.22 $24.22 $24.22 $24.22 $24.22 0
2025-03-05 $24.70 $24.77 $24.70 $24.77 $24.77 456
2025-03-04 $24.22 $24.47 $24.21 $24.47 $24.47 2,813
2025-03-03 $25.56 $25.56 $24.81 $24.81 $24.81 529
2025-02-28 $25.04 $25.32 $25.04 $25.32 $25.32 374
2025-02-27 $24.98 $24.98 $24.98 $24.98 $24.98 102
2025-02-26 $25.53 $25.53 $25.53 $25.53 $25.53 32
2025-02-25 $25.29 $25.39 $25.29 $25.34 $25.34 1,239
2025-02-24 $25.63 $25.63 $25.59 $25.59 $25.59 1,152
2025-02-21 $25.50 $25.50 $25.49 $25.49 $25.49 186
2025-02-20 $26.07 $26.07 $26.06 $26.06 $26.06 220
2025-02-19 $26.27 $26.27 $26.24 $26.24 $26.24 190
2025-02-18 $26.32 $26.38 $26.32 $26.38 $26.38 533
2025-02-14 $26.29 $26.29 $26.29 $26.29 $26.29 46
2025-02-13 $26.24 $26.39 $26.17 $26.39 $26.39 417
2025-02-12 $26.26 $26.26 $26.26 $26.26 $26.26 102
2025-02-11 $26.40 $26.40 $26.40 $26.40 $26.40 61
2025-02-10 $26.45 $26.45 $26.45 $26.45 $26.45 153
2025-02-07 $26.24 $26.24 $26.24 $26.24 $26.24 44
2025-02-06 $26.52 $26.52 $26.52 $26.52 $26.52 63
2025-02-05 $26.30 $26.45 $26.30 $26.45 $26.45 483
2025-02-04 $26.33 $26.34 $26.33 $26.33 $26.33 516
2025-02-03 $26.30 $26.43 $26.19 $26.19 $26.19 940
2025-01-31 $26.86 $26.86 $26.40 $26.53 $26.53 4,104
2025-01-30 $26.42 $26.75 $26.42 $26.75 $26.75 594
2025-01-29 $26.46 $26.50 $26.41 $26.50 $26.50 653
2025-01-28 $26.35 $26.53 $26.35 $26.52 $26.52 765
2025-01-27 $26.53 $26.53 $26.24 $26.24 $26.24 1,167
2025-01-24 $27.05 $27.05 $26.89 $26.89 $26.89 197
2025-01-23 $26.87 $26.93 $26.83 $26.93 $26.93 2,216
2025-01-22 $27.05 $27.05 $27.01 $27.01 $27.01 3,471
2025-01-21 $26.94 $26.94 $26.94 $26.94 $26.94 81
2025-01-17 $26.69 $26.69 $26.69 $26.69 $26.69 164
2025-01-16 $26.60 $26.60 $26.46 $26.47 $26.47 872
2025-01-15 $26.43 $26.43 $26.37 $26.37 $26.37 1,161
2025-01-14 $25.91 $25.91 $25.84 $25.87 $25.87 517
2025-01-13 $25.76 $25.87 $25.76 $25.87 $25.87 428
2025-01-10 $25.94 $25.94 $25.88 $25.88 $25.88 581
2025-01-08 $26.40 $26.48 $26.40 $26.48 $26.48 2,055
2025-01-07 $26.34 $26.34 $26.34 $26.34 $26.34 50
2025-01-06 $26.50 $26.63 $26.50 $26.63 $26.63 786
2025-01-03 $26.02 $26.41 $26.02 $26.41 $26.41 3,351
2025-01-02 $26.10 $26.10 $26.08 $26.08 $26.08 2,668
2024-12-31 $26.20 $26.20 $26.12 $26.12 $26.12 132
2024-12-30 $26.05 $26.32 $26.04 $26.32 $26.32 13,261
2024-12-27 $26.50 $26.50 $26.34 $26.46 $26.46 1,741
2024-12-26 $26.76 $26.76 $26.71 $26.75 $26.75 1,407
2024-12-24 $26.74 $26.76 $26.74 $26.75 $26.75 1,317
2024-12-23 $26.48 $26.55 $26.18 $26.55 $26.55 5,475
2024-12-20 $26.27 $26.27 $26.27 $26.27 $26.27 45
2024-12-19 $26.05 $26.09 $25.95 $25.97 $25.97 1,580
2024-12-18 $26.50 $26.50 $26.01 $26.01 $26.01 261
2024-12-17 $26.64 $26.70 $26.64 $26.70 $26.70 512
2024-12-16 $26.96 $26.96 $26.90 $26.90 $26.90 245
2024-12-13 $26.74 $26.74 $26.74 $26.74 $26.74 81
2024-12-12 $26.86 $26.86 $26.71 $26.71 $26.71 864
2024-12-11 $26.76 $26.84 $26.76 $26.84 $26.84 724
2024-12-10 $26.62 $26.62 $26.50 $26.50 $26.50 571
2024-12-09 $26.69 $26.69 $26.66 $26.67 $26.67 426
2024-12-06 $26.83 $26.93 $26.83 $26.83 $26.83 528
2024-12-05 $26.77 $26.79 $26.77 $26.77 $26.77 501
2024-12-04 $26.78 $26.78 $26.78 $26.78 $26.78 155
2024-12-03 $26.63 $26.64 $26.57 $26.64 $26.64 2,602
2024-12-02 $26.60 $26.60 $26.52 $26.55 $26.55 2,727
2024-11-29 $26.59 $26.59 $26.59 $26.59 $26.59 500,102
2024-11-27 $27.28 $27.28 $26.40 $26.46 $26.46 2,729
2024-11-26 $26.55 $26.55 $26.55 $26.55 $26.55 124
2024-11-25 $26.50 $26.50 $26.42 $26.46 $26.46 2,301
2024-11-22 $26.23 $26.27 $26.23 $26.27 $26.27 1,330
2024-11-21 $26.00 $26.15 $26.00 $26.15 $26.15 2,484
2024-11-20 $25.74 $25.86 $25.74 $25.86 $25.86 591
2024-11-19 $25.76 $25.76 $25.76 $25.76 $25.76 100
2024-11-18 $25.53 $25.59 $25.53 $25.56 $25.56 2,998
2024-11-15 $25.48 $25.48 $25.48 $25.48 $25.48 63
2024-11-14 $25.96 $25.96 $25.84 $25.84 $25.84 537
2024-11-13 $26.07 $26.07 $25.96 $25.97 $25.97 349
2024-11-12 $26.06 $26.06 $26.06 $26.06 $26.06 41
2024-11-11 $26.09 $26.09 $26.08 $26.09 $26.09 386
2024-11-08 $26.06 $26.06 $26.06 $26.06 $26.06 116
2024-11-07 $25.13 $25.88 $25.13 $25.87 $25.87 1,203
2024-11-06 $25.23 $25.53 $25.23 $25.53 $25.53 4,111
2024-11-05 $24.60 $25.06 $24.60 $25.06 $25.06 5,248
2024-11-04 $24.62 $24.76 $24.62 $24.70 $24.70 688
2024-11-01 $24.61 $24.61 $24.61 $24.61 $24.61 110
2024-10-31 $24.63 $24.63 $24.59 $24.59 $24.59 1,000
2024-10-30 $25.15 $25.15 $25.00 $25.00 $25.00 527
2024-10-29 $25.15 $25.15 $25.00 $25.09 $25.09 967
2024-10-28 $25.14 $25.14 $25.02 $25.02 $25.02 217
2024-10-25 $25.16 $25.16 $24.97 $24.98 $24.98 1,448
2024-10-24 $25.12 $25.13 $25.05 $25.12 $25.12 906
2024-10-23 $25.03 $25.35 $24.86 $25.01 $25.01 2,532
2024-10-22 $25.15 $25.24 $25.11 $25.18 $25.18 2,285
2024-10-21 $25.50 $25.50 $25.15 $25.24 $25.24 2,732
2024-10-18 $25.34 $25.36 $25.30 $25.31 $25.31 889
2024-10-17 $25.41 $25.41 $25.23 $25.23 $25.23 728
2024-10-16 $25.22 $25.26 $25.22 $25.23 $25.23 307
2024-10-15 $25.47 $25.47 $25.17 $25.18 $25.18 5,224
2024-10-14 $25.42 $25.64 $25.42 $25.61 $25.61 1,699
2024-10-11 $25.30 $25.30 $25.29 $25.29 $25.29 284
2024-10-10 $25.10 $25.10 $25.07 $25.09 $25.09 3,169
2024-10-09 $25.01 $25.09 $25.01 $25.09 $25.09 1,687
2024-10-08 $24.79 $24.92 $24.79 $24.92 $24.92 360
2024-10-07 $24.88 $24.88 $24.68 $24.68 $24.68 4,163
2024-10-04 $24.89 $24.92 $24.85 $24.92 $24.92 1,080
2024-10-03 $24.61 $24.88 $24.61 $24.79 $24.79 4,154
2024-10-02 $24.72 $24.88 $24.71 $24.87 $24.87 1,518
2024-10-01 $24.85 $24.96 $24.82 $24.87 $24.87 1,388
2024-09-30 $25.03 $25.14 $24.94 $25.13 $25.13 6,764
2024-09-27 $25.11 $25.11 $25.01 $25.02 $25.02 4,515
2024-09-26 $25.15 $25.16 $25.08 $25.13 $25.13 1,662
2024-09-25 $25.10 $25.10 $24.99 $25.01 $25.01 10,104
2024-09-24 $25.03 $25.04 $25.01 $25.03 $25.03 8,758
2018-03-16 $31.10 $31.11 $31.07 $31.10 $31.10 1,540
2018-03-15 $31.09 $31.09 $31.09 $31.09 $31.09 225
2018-03-14 $31.10 $31.10 $31.10 $31.10 $31.10 0
2018-03-13 $31.10 $31.10 $31.10 $31.10 $31.10 0
2018-03-12 $31.10 $31.10 $31.10 $31.10 $31.10 50
2018-03-09 $31.10 $31.10 $31.10 $31.10 $31.10 0
2018-03-08 $31.10 $31.10 $31.10 $31.10 $31.10 0
2018-03-07 $31.10 $31.10 $31.10 $31.10 $31.10 400
2018-03-06 $31.00 $31.08 $31.00 $31.07 $31.07 700
2018-03-05 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-03-02 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-03-01 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-28 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-27 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-26 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-23 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-22 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-21 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-20 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-16 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-15 $30.74 $30.74 $30.74 $30.74 $30.74 87
2018-02-14 $30.74 $30.74 $30.74 $30.74 $30.74 2
2018-02-13 $30.74 $30.74 $30.74 $30.74 $30.74 0
2018-02-12 $30.75 $30.75 $30.74 $30.74 $30.74 1,000
2018-02-09 $29.75 $30.20 $29.57 $30.18 $30.18 1,058
2018-02-08 $31.46 $31.46 $31.46 $31.46 $31.46 0
2018-02-07 $31.46 $31.46 $31.46 $31.46 $31.46 600
2018-02-06 $31.09 $31.09 $31.09 $31.09 $31.09 625
2018-02-05 $32.00 $32.00 $32.00 $32.00 $32.00 290
2018-02-02 $31.97 $31.97 $31.97 $31.97 $31.97 441
2018-02-01 $32.96 $32.96 $32.96 $32.96 $32.96 0
2018-01-31 $32.96 $32.96 $32.96 $32.96 $32.96 0
2018-01-30 $32.96 $32.96 $32.96 $32.96 $32.96 51
2018-01-29 $32.96 $32.96 $32.96 $32.96 $32.96 47
2018-01-26 $32.96 $32.96 $32.96 $32.96 $32.96 0
2018-01-25 $32.96 $32.96 $32.96 $32.96 $32.96 321
2018-01-24 $32.82 $32.82 $32.82 $32.82 $32.82 0
2018-01-23 $32.61 $32.82 $32.61 $32.82 $32.82 215
2018-01-22 $32.25 $32.25 $32.25 $32.25 $32.25 5
2018-01-19 $32.25 $32.25 $32.25 $32.25 $32.25 0
2018-01-18 $32.25 $32.25 $32.25 $32.25 $32.25 516
2018-01-17 $33.00 $33.00 $32.50 $32.50 $32.50 1,450
2018-01-16 $31.71 $31.71 $31.71 $31.71 $31.71 0
2018-01-12 $31.71 $31.71 $31.71 $31.71 $31.71 0
2018-01-11 $31.71 $31.71 $31.71 $31.71 $31.71 175
2018-01-10 $31.47 $31.52 $31.47 $31.52 $31.52 1,400
2018-01-09 $32.00 $32.00 $32.00 $32.00 $32.00 0
2018-01-08 $32.00 $32.00 $32.00 $32.00 $32.00 150
2018-01-05 $31.38 $31.38 $31.34 $31.38 $31.38 1,245
2018-01-04 $31.47 $31.47 $31.47 $31.47 $31.47 0
2018-01-03 $31.47 $31.47 $31.47 $31.47 $31.47 2
2018-01-02 $31.47 $31.47 $31.47 $31.47 $31.47 10
2017-12-29 $31.47 $31.47 $31.47 $31.47 $31.47 0
2017-12-28 $31.47 $31.47 $31.47 $31.47 $31.47 0
2017-12-27 $31.47 $31.47 $31.47 $31.47 $31.47 0
2017-12-26 $31.47 $31.47 $31.47 $31.47 $31.47 100
2017-12-22 $30.71 $31.74 $30.71 $31.74 $31.58 3,300
2017-12-21 $31.64 $31.64 $31.64 $31.64 $31.48 0
2017-12-20 $31.64 $31.64 $31.64 $31.64 $31.48 0
2017-12-19 $31.64 $31.64 $31.64 $31.64 $31.48 1,100
2017-12-18 $31.55 $31.59 $31.51 $31.59 $31.43 1,080
2017-12-15 $31.21 $31.21 $31.21 $31.21 $31.06 90
2017-12-14 $31.21 $31.21 $31.21 $31.21 $31.06 0
2017-12-13 $31.21 $31.21 $31.21 $31.21 $31.06 0
2017-12-12 $31.21 $31.21 $31.21 $31.21 $31.06 25
2017-12-11 $31.21 $31.21 $31.21 $31.21 $31.06 700
2017-12-08 $30.53 $30.53 $30.50 $30.51 $30.36 5,545
2017-12-07 $31.35 $31.35 $31.35 $31.35 $31.20 1
2017-12-06 $31.35 $31.35 $31.35 $31.35 $31.20 120
2017-12-05 $31.35 $31.35 $31.35 $31.35 $31.20 0
2017-12-04 $31.48 $31.48 $31.35 $31.35 $31.20 794
2017-12-01 $29.96 $29.96 $29.96 $29.96 $29.81 0
2017-11-30 $29.96 $29.96 $29.96 $29.96 $29.81 76
2017-11-29 $29.96 $29.96 $29.96 $29.96 $29.81 100
2017-11-28 $29.03 $29.03 $29.03 $29.03 $28.89 1,200
2017-11-27 $29.04 $29.04 $29.04 $29.04 $28.89 0
2017-11-24 $29.04 $29.04 $29.04 $29.04 $28.89 0
2017-11-22 $29.04 $29.04 $29.04 $29.04 $28.89 0
2017-11-21 $29.05 $29.06 $28.98 $29.04 $28.89 2,004
2017-11-20 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-17 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-16 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-15 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-14 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-13 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-10 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-09 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-08 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-07 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-06 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-03 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-02 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-11-01 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-10-31 $28.81 $28.81 $28.81 $28.81 $28.67 0
2017-10-30 $28.92 $29.05 $28.81 $28.81 $28.67 5,340
2017-10-27 $29.11 $29.11 $29.11 $29.11 $28.96 100
2017-10-26 $28.83 $28.83 $28.83 $28.83 $28.69 50
2017-10-25 $28.83 $28.83 $28.83 $28.83 $28.69 0
2017-10-24 $28.83 $28.83 $28.83 $28.83 $28.69 10
2017-10-23 $28.83 $28.83 $28.83 $28.83 $28.69 1
2017-10-20 $28.82 $28.83 $28.82 $28.83 $28.69 341
2017-10-19 $28.84 $28.84 $28.84 $28.84 $28.70 101
2017-10-18 $28.71 $28.71 $28.71 $28.71 $28.57 0
2017-10-17 $28.71 $28.71 $28.71 $28.71 $28.57 0
2017-10-16 $28.71 $28.71 $28.71 $28.71 $28.57 0
2017-10-13 $28.71 $28.71 $28.71 $28.71 $28.57 35
2017-10-12 $28.71 $28.71 $28.71 $28.71 $28.57 125
2017-10-11 $28.06 $28.06 $28.06 $28.06 $27.92 0
2017-10-10 $28.06 $28.06 $28.06 $28.06 $27.92 0
2017-10-09 $28.06 $28.06 $28.06 $28.06 $27.92 0
2017-10-06 $28.26 $28.26 $28.26 $28.26 $28.12 0
2017-10-05 $28.26 $28.26 $28.26 $28.26 $28.12 0
2017-10-04 $28.06 $28.06 $28.06 $28.06 $27.92 1
2017-10-03 $28.26 $28.26 $28.26 $28.26 $28.12 0
2017-10-02 $28.06 $28.06 $28.06 $28.06 $27.92 15
2017-09-29 $28.26 $28.26 $28.26 $28.26 $28.12 0
2017-09-28 $28.06 $28.06 $28.06 $28.06 $27.92 4
2017-09-27 $28.26 $28.26 $28.26 $28.26 $28.12 0
2017-09-26 $28.26 $28.26 $28.26 $28.26 $28.12 0
2017-09-25 $28.26 $28.26 $28.26 $28.26 $27.92 0
2017-09-22 $28.26 $28.26 $28.26 $28.26 $27.92 0
2017-09-21 $28.26 $28.26 $28.26 $28.26 $27.92 0
2017-09-20 $28.26 $28.26 $28.26 $28.26 $27.92 0
2017-09-19 $28.26 $28.26 $28.26 $28.26 $27.92 0
2017-09-18 $28.26 $28.26 $28.26 $28.26 $27.92 0
2017-09-15 $28.26 $28.26 $28.26 $28.26 $27.92 0
2017-09-14 $28.35 $28.35 $28.24 $28.26 $27.92 2,090
2017-09-13 $28.68 $28.68 $28.68 $28.68 $28.34 5
2017-09-12 $28.68 $28.68 $28.68 $28.68 $28.34 0
2017-09-11 $28.68 $28.68 $28.68 $28.68 $28.34 0
2017-09-08 $28.68 $28.68 $28.68 $28.68 $28.34 0
2017-09-07 $28.68 $28.68 $28.68 $28.68 $28.34 0
2017-09-06 $28.65 $28.69 $28.65 $28.68 $28.34 4,753
2017-09-05 $28.05 $28.05 $28.05 $28.05 $27.72 0
2017-09-01 $28.05 $28.05 $28.05 $28.05 $27.72 0
2017-08-31 $28.05 $28.05 $28.05 $28.05 $27.72 0
2017-08-30 $28.05 $28.05 $28.05 $28.05 $27.72 0
2017-08-29 $28.05 $28.05 $28.05 $28.05 $27.72 0
2017-08-28 $28.07 $28.16 $28.00 $28.05 $27.72 4,900
2017-08-25 $28.02 $28.02 $28.02 $28.02 $27.69 0
2017-08-24 $28.02 $28.02 $28.02 $28.02 $27.69 0
2017-08-23 $28.02 $28.02 $28.02 $28.02 $27.69 0
2017-08-22 $28.02 $28.02 $28.02 $28.02 $27.69 0
2017-08-21 $28.18 $28.19 $27.98 $28.02 $27.69 450
2017-08-18 $28.38 $28.38 $28.38 $28.38 $28.04 37
2017-08-17 $28.38 $28.38 $28.38 $28.38 $28.04 0
2017-08-16 $28.38 $28.38 $28.38 $28.38 $28.04 100
2017-08-15 $28.41 $28.41 $28.41 $28.41 $28.07 5
2017-08-14 $28.25 $28.45 $28.25 $28.41 $28.07 600
2017-08-11 $28.15 $28.15 $28.15 $28.15 $27.81 100
2017-08-10 $28.35 $28.35 $28.31 $28.31 $27.97 800
2017-08-09 $28.39 $28.46 $28.36 $28.46 $28.12 600
2017-08-08 $28.26 $28.26 $27.87 $28.00 $27.67 696
2017-08-07 $28.74 $28.77 $28.54 $28.54 $28.20 3,200
2017-08-04 $28.71 $28.71 $28.71 $28.71 $28.37 0
2017-08-03 $28.71 $28.71 $28.71 $28.71 $28.37 0
2017-08-02 $28.71 $28.71 $28.71 $28.71 $28.37 36
2017-08-01 $28.71 $28.71 $28.71 $28.71 $28.37 0
2017-07-31 $28.71 $28.71 $28.71 $28.71 $28.37 0
2017-07-28 $28.71 $28.71 $28.71 $28.71 $28.37 8
2017-07-27 $28.71 $28.71 $28.71 $28.71 $28.37 0
2017-07-26 $28.71 $28.71 $28.71 $28.71 $28.37 0
2017-07-25 $28.71 $28.71 $28.71 $28.71 $28.37 418
2017-07-24 $28.28 $28.28 $28.28 $28.28 $27.94 0
2017-07-21 $28.34 $28.34 $28.28 $28.28 $27.94 2,500
2017-07-20 $28.40 $28.40 $28.35 $28.35 $28.01 200
2017-07-19 $28.39 $28.39 $28.39 $28.39 $28.05 36
2017-07-18 $28.39 $28.39 $28.39 $28.39 $28.05 17
2017-07-17 $28.24 $28.41 $28.24 $28.39 $28.05 2,100
2017-07-14 $28.43 $28.43 $28.43 $28.43 $28.09 0
2017-07-13 $28.43 $28.43 $28.43 $28.43 $28.09 0
2017-07-12 $28.43 $28.43 $28.43 $28.43 $28.09 0
2017-07-11 $28.43 $28.43 $28.43 $28.43 $28.09 0
2017-07-10 $28.43 $28.43 $28.43 $28.43 $28.09 75
2017-07-07 $28.43 $28.43 $28.43 $28.43 $28.09 0
2017-07-06 $28.43 $28.43 $28.43 $28.43 $28.09 0
2017-07-05 $28.43 $28.43 $28.43 $28.43 $28.09 1
2017-07-03 $28.43 $28.43 $28.43 $28.43 $28.09 8
2017-06-30 $28.52 $28.52 $28.52 $28.52 $28.18 0
2017-06-29 $28.52 $28.52 $28.52 $28.52 $28.18 0
2017-06-28 $28.52 $28.52 $28.52 $28.52 $28.18 0
2017-06-27 $28.52 $28.52 $28.52 $28.52 $28.18 0
2017-06-26 $28.52 $28.52 $28.52 $28.52 $28.18 0
2017-06-23 $28.52 $28.52 $28.52 $28.52 $28.09 0
2017-06-22 $28.52 $28.52 $28.52 $28.52 $28.09 100
2017-06-21 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-20 $28.41 $28.41 $28.41 $28.41 $27.98 1
2017-06-19 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-16 $28.41 $28.41 $28.41 $28.41 $27.98 1
2017-06-15 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-14 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-13 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-12 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-09 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-08 $28.41 $28.41 $28.41 $28.41 $27.98 0
2017-06-07 $28.41 $28.41 $28.41 $28.41 $27.98 400
2017-06-06 $28.35 $28.35 $28.35 $28.35 $27.92 0
2017-06-05 $28.35 $28.35 $28.35 $28.35 $27.92 1
2017-06-02 $28.32 $28.35 $28.32 $28.35 $27.92 1,177
2017-06-01 $27.33 $28.36 $27.33 $28.32 $27.89 2,282
2017-05-31 $27.69 $27.69 $27.69 $27.69 $27.28 2
2017-05-30 $27.69 $27.69 $27.69 $27.69 $27.28 0
2017-05-26 $27.69 $27.69 $27.69 $27.69 $27.28 0
2017-05-25 $27.69 $27.69 $27.69 $27.69 $27.28 100
2017-05-24 $27.69 $27.69 $27.69 $27.69 $27.28 0
2017-05-23 $27.69 $27.69 $27.69 $27.69 $27.28 0
2017-05-22 $27.69 $27.69 $27.69 $27.69 $27.28 74
2017-05-19 $27.68 $27.72 $27.68 $27.69 $27.28 600
2017-05-18 $27.50 $27.50 $27.50 $27.50 $27.09 160
2017-05-17 $27.82 $27.82 $27.82 $27.82 $27.40 0
2017-05-16 $27.73 $27.82 $27.73 $27.82 $27.40 550
2017-05-15 $27.74 $28.05 $27.74 $27.80 $27.38 2,100
2017-05-12 $27.70 $27.70 $27.70 $27.70 $27.28 518
2017-05-11 $27.80 $27.80 $27.77 $27.77 $27.35 1,030
2017-05-10 $28.50 $28.50 $28.50 $28.50 $28.07 0
2017-05-09 $28.50 $28.50 $28.50 $28.50 $28.07 37
2017-05-08 $28.50 $28.50 $28.50 $28.50 $28.07 0
2017-05-05 $28.50 $28.50 $28.50 $28.50 $28.07 0
2017-05-04 $28.50 $28.50 $28.50 $28.50 $28.07 0
2017-05-03 $28.50 $28.50 $28.50 $28.50 $28.07 0
2017-05-02 $28.50 $28.50 $28.50 $28.50 $28.07 25
2017-05-01 $28.50 $28.50 $28.50 $28.50 $28.07 0
2017-04-28 $28.50 $28.50 $28.50 $28.50 $28.07 175
2017-04-27 $28.62 $28.62 $28.62 $28.62 $28.19 0
2017-04-26 $28.62 $28.62 $28.62 $28.62 $28.19 0
2017-04-25 $28.56 $28.63 $28.56 $28.62 $28.19 2,372
2017-04-24 $27.98 $27.98 $27.98 $27.98 $27.56 2
2017-04-21 $27.98 $27.98 $27.98 $27.98 $27.56 0
2017-04-20 $27.98 $27.98 $27.98 $27.98 $27.56 0
2017-04-19 $27.98 $27.98 $27.98 $27.98 $27.56 0
2017-04-18 $27.98 $27.98 $27.98 $27.98 $27.56 0
2017-04-17 $27.98 $27.98 $27.98 $27.98 $27.56 0
2017-04-13 $27.98 $27.98 $27.98 $27.98 $27.56 150
2017-04-12 $27.89 $27.89 $27.89 $27.89 $27.48 0
2017-04-11 $27.65 $27.89 $27.62 $27.89 $27.48 501
2017-04-10 $28.20 $28.20 $28.20 $28.20 $27.78 0
2017-04-07 $28.20 $28.20 $28.20 $28.20 $27.78 0
2017-04-06 $28.20 $28.20 $28.20 $28.20 $27.78 0
2017-04-05 $28.04 $28.20 $28.03 $28.20 $27.78 1,785
2017-04-04 $27.97 $27.97 $27.97 $27.97 $27.55 0
2017-04-03 $27.97 $27.97 $27.97 $27.97 $27.55 157
2017-03-31 $28.14 $28.14 $28.14 $28.14 $27.72 105
2017-03-30 $29.50 $29.50 $29.50 $29.50 $29.06 0
2017-03-29 $29.50 $30.00 $29.50 $29.50 $29.06 499
2017-03-28 $29.00 $29.80 $29.00 $29.80 $29.35 3,808
2017-03-27 $28.39 $28.39 $28.39 $28.39 $27.96 39
2017-03-24 $28.40 $28.40 $28.40 $28.40 $27.96 1,130
2017-03-23 $30.00 $32.53 $29.27 $29.27 $28.82 845
2017-03-22 $28.83 $34.60 $28.83 $33.32 $32.80 3,159
2017-03-21 $31.20 $34.31 $31.20 $33.50 $32.98 4,608
2017-03-20 $29.39 $30.53 $29.20 $30.47 $30.00 4,117
2017-03-17 $29.75 $29.75 $29.75 $29.75 $29.29 0
2017-03-16 $29.26 $29.75 $28.85 $29.75 $29.29 2,346
2017-03-15 $29.05 $29.56 $28.60 $28.60 $28.16 3,967
2017-03-14 $29.03 $29.89 $29.03 $29.89 $29.43 2,868
2017-03-13 $29.46 $29.46 $29.45 $29.45 $29.00 559
2017-03-10 $29.22 $29.22 $29.22 $29.22 $28.77 718
2017-03-09 $29.03 $29.03 $29.03 $29.03 $28.58 100
2017-03-08 $29.07 $29.17 $29.00 $29.07 $28.62 1,939
2017-03-07 $28.36 $28.59 $28.36 $28.57 $28.13 433
2017-03-06 $29.15 $29.15 $28.90 $28.90 $28.46 1,424
2017-03-03 $28.89 $29.05 $28.89 $29.04 $28.59 591
2017-03-02 $28.80 $28.82 $28.80 $28.82 $28.38 759
2017-03-01 $29.17 $29.30 $28.90 $29.21 $28.76 4,008
2017-02-28 $29.45 $29.45 $28.59 $28.59 $28.15 1,505
2017-02-27 $29.00 $29.00 $28.77 $28.78 $28.34 6,400
2017-02-24 $28.61 $28.61 $28.61 $28.61 $28.17 30
2017-02-23 $28.65 $28.65 $28.60 $28.61 $28.17 932
2017-02-22 $29.00 $29.00 $28.59 $28.61 $28.17 1,548
2017-02-21 $29.24 $29.24 $28.53 $28.53 $28.09 1,251
2017-02-17 $28.30 $28.32 $28.30 $28.32 $27.89 621
2017-02-16 $28.31 $28.31 $28.31 $28.31 $27.87 36
2017-02-15 $28.98 $28.98 $28.31 $28.31 $27.87 333
2017-02-14 $28.15 $28.15 $28.15 $28.15 $27.72 0
2017-02-13 $28.14 $28.15 $28.10 $28.15 $27.72 700
2017-02-10 $28.02 $28.08 $28.02 $28.08 $27.65 400
2017-02-09 $27.72 $27.72 $27.72 $27.72 $27.29 308
2017-02-08 $27.64 $27.75 $27.64 $27.75 $27.32 350
2017-02-07 $27.65 $27.65 $27.65 $27.65 $27.22 0
2017-02-06 $27.77 $27.77 $27.65 $27.65 $27.22 2,788
2017-02-03 $27.71 $27.71 $27.71 $27.71 $27.28 0
2017-02-02 $27.71 $27.71 $27.71 $27.71 $27.28 0
2017-02-01 $27.71 $27.71 $27.71 $27.71 $27.28 0
2017-01-31 $27.71 $27.71 $27.36 $27.71 $27.28 6,180
2017-01-30 $27.60 $27.60 $27.60 $27.60 $27.18 194
2017-01-27 $27.55 $27.55 $27.55 $27.55 $27.12 32
2017-01-26 $27.55 $27.55 $27.55 $27.55 $27.12 52
2017-01-25 $27.54 $27.55 $27.54 $27.55 $27.12 906
2017-01-24 $27.27 $27.27 $27.27 $27.27 $26.85 0
2017-01-23 $27.27 $27.27 $27.27 $27.27 $26.85 3
2017-01-20 $27.27 $27.27 $27.27 $27.27 $26.85 0
2017-01-19 $27.27 $27.27 $27.27 $27.27 $26.85 0
2017-01-18 $27.33 $27.33 $27.27 $27.27 $26.85 541
2017-01-17 $27.54 $27.54 $27.50 $27.50 $27.08 232
2017-01-13 $27.31 $27.31 $27.31 $27.31 $26.89 0
2017-01-12 $27.13 $27.32 $27.13 $27.31 $26.89 1,930
2017-01-11 $27.37 $27.37 $27.37 $27.37 $26.95 0
2017-01-10 $27.45 $27.45 $27.34 $27.37 $26.95 1,650
2017-01-09 $27.33 $27.33 $27.19 $27.19 $26.78 680
2017-01-06 $27.47 $27.56 $27.47 $27.51 $27.09 400
2017-01-05 $27.47 $27.47 $27.47 $27.47 $27.05 0
2017-01-04 $27.47 $27.47 $27.47 $27.47 $27.05 215
2017-01-03 $27.09 $27.09 $27.09 $27.09 $26.67 20
2016-12-30 $27.09 $27.09 $27.09 $27.09 $26.67 25
2016-12-29 $27.09 $27.09 $27.09 $27.09 $26.67 4
2016-12-28 $27.43 $27.43 $27.09 $27.09 $26.67 2,500
2016-12-27 $27.43 $27.43 $27.43 $27.43 $27.01 0
2016-12-23 $27.44 $27.44 $27.43 $27.43 $27.01 220
2016-12-22 $27.68 $27.68 $27.68 $27.68 $27.03 150
2016-12-21 $27.68 $27.68 $27.68 $27.68 $27.03 0
2016-12-20 $27.68 $27.68 $27.68 $27.68 $27.03 80
2016-12-19 $27.68 $27.68 $27.68 $27.68 $27.03 2,216
2016-12-16 $27.47 $27.47 $27.47 $27.47 $26.83 100
2016-12-15 $28.09 $28.09 $27.51 $27.64 $27.00 820
2016-12-14 $27.50 $27.50 $27.50 $27.50 $26.86 175
2016-12-13 $27.64 $27.64 $27.64 $27.64 $26.99 0
2016-12-12 $27.64 $27.64 $27.64 $27.64 $26.99 40
2016-12-09 $27.64 $27.64 $27.64 $27.64 $26.99 100
2016-12-08 $27.46 $27.46 $27.46 $27.46 $26.82 0
2016-12-07 $27.46 $27.46 $27.46 $27.46 $26.82 1,880
2016-12-06 $26.97 $26.97 $26.97 $26.97 $26.34 0
2016-12-05 $26.97 $26.97 $26.97 $26.97 $26.34 700
2016-12-02 $26.84 $26.84 $26.84 $26.84 $26.21 1,100
2016-12-01 $27.08 $27.08 $27.08 $27.08 $26.45 0
2016-11-30 $27.08 $27.08 $27.08 $27.08 $26.45 0
2016-11-29 $27.08 $27.08 $27.08 $27.08 $26.45 0
2016-11-28 $27.08 $27.08 $27.08 $27.08 $26.45 74
2016-11-25 $27.08 $27.08 $27.08 $27.08 $26.45 1,400
2016-11-23 $26.82 $26.82 $26.82 $26.82 $26.19 5
2016-11-22 $27.09 $27.09 $26.82 $26.82 $26.19 315
2016-11-21 $26.58 $26.58 $26.58 $26.58 $25.96 0
2016-11-18 $26.58 $26.58 $26.58 $26.58 $25.96 100
2016-11-17 $26.30 $26.57 $26.30 $26.55 $25.93 500
2016-11-16 $24.84 $24.84 $24.84 $24.84 $24.26 1
2016-11-15 $24.84 $24.84 $24.84 $24.84 $24.26 0
2016-11-14 $24.84 $24.84 $24.84 $24.84 $24.26 0
2016-11-11 $24.84 $24.84 $24.84 $24.84 $24.26 0
2016-11-10 $24.84 $24.84 $24.84 $24.84 $24.26 0
2016-11-09 $24.84 $24.84 $24.84 $24.84 $24.26 0
2016-11-08 $24.84 $24.84 $24.84 $24.84 $24.26 6
2016-11-07 $24.84 $24.84 $24.84 $24.84 $24.26 0
2016-11-04 $24.84 $24.84 $24.84 $24.84 $24.26 0
2016-11-03 $24.84 $24.84 $24.84 $24.84 $24.26 1,285
2016-11-02 $25.35 $25.35 $25.35 $25.35 $24.76 15
2016-11-01 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-31 $25.35 $25.35 $25.35 $25.35 $24.76 29
2016-10-28 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-27 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-26 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-25 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-24 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-21 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-20 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-19 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-18 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-17 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-14 $25.35 $25.35 $25.35 $25.35 $24.76 0
2016-10-13 $25.36 $25.45 $25.35 $25.35 $24.76 300
2016-10-12 $25.52 $25.52 $25.52 $25.52 $24.92 26
2016-10-11 $25.52 $25.52 $25.52 $25.52 $24.92 0
2016-10-10 $25.52 $25.52 $25.52 $25.52 $24.92 150
2016-10-07 $25.47 $25.47 $25.47 $25.47 $24.88 0
2016-10-06 $25.47 $25.47 $25.47 $25.47 $24.88 3,000
2016-10-05 $25.57 $25.57 $25.57 $25.57 $24.97 270
2016-10-04 $25.51 $25.51 $25.51 $25.51 $24.91 3
2016-10-03 $25.51 $25.51 $25.51 $25.51 $24.91 13
2016-09-30 $25.51 $25.51 $25.51 $25.51 $24.91 0
2016-09-29 $25.51 $25.51 $25.51 $25.51 $24.91 3
2016-09-28 $25.67 $25.67 $25.67 $25.67 $25.07 0
2016-09-27 $25.67 $25.67 $25.67 $25.67 $25.07 0
2016-09-26 $25.67 $25.67 $25.67 $25.67 $25.07 0
2016-09-23 $25.67 $25.67 $25.67 $25.67 $24.91 0
2016-09-22 $25.67 $25.67 $25.67 $25.67 $24.91 0
2016-09-21 $25.67 $25.67 $25.67 $25.67 $24.91 0
2016-09-20 $25.67 $25.67 $25.67 $25.67 $24.91 0
2016-09-19 $25.67 $25.67 $25.67 $25.67 $24.91 150
2016-09-16 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-15 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-14 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-13 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-12 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-09 $26.21 $26.21 $26.21 $26.21 $25.44 7
2016-09-08 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-07 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-06 $26.21 $26.21 $26.21 $26.21 $25.44 0
2016-09-02 $26.21 $26.21 $26.21 $26.21 $25.44 20
2016-09-01 $26.21 $26.21 $26.21 $26.21 $25.44 2,845
2016-08-31 $26.32 $26.32 $26.32 $26.32 $25.55 5
2016-08-30 $26.32 $26.32 $26.32 $26.32 $25.55 1,400
2016-08-29 $26.28 $26.28 $26.28 $26.28 $25.51 0
2016-08-26 $26.28 $26.28 $26.28 $26.28 $25.51 0
2016-08-25 $26.28 $26.28 $26.28 $26.28 $25.51 680
2016-08-24 $26.41 $26.41 $26.41 $26.41 $25.63 403
2016-08-23 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-22 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-19 $26.23 $26.23 $26.23 $26.23 $25.46 37
2016-08-18 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-17 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-16 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-15 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-12 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-11 $26.23 $26.23 $26.23 $26.23 $25.46 20
2016-08-10 $26.23 $26.23 $26.23 $26.23 $25.46 29
2016-08-09 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-08 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-05 $26.23 $26.23 $26.23 $26.23 $25.46 0
2016-08-04 $26.27 $26.27 $26.23 $26.23 $25.46 200
2016-08-03 $26.32 $26.32 $26.32 $26.32 $25.55 0
2016-08-02 $26.32 $26.32 $26.32 $26.32 $25.55 0
2016-08-01 $26.32 $26.32 $26.32 $26.32 $25.55 0
2016-07-29 $26.32 $26.32 $26.32 $26.32 $25.55 0
2016-07-28 $26.32 $26.32 $26.32 $26.32 $25.55 0
2016-07-27 $26.32 $26.32 $26.32 $26.32 $25.55 200
2016-07-26 $26.39 $26.39 $26.39 $26.39 $25.61 0
2016-07-25 $26.39 $26.39 $26.39 $26.39 $25.61 0
2016-07-22 $26.39 $26.39 $26.39 $26.39 $25.61 0
2016-07-21 $26.39 $26.39 $26.39 $26.39 $25.61 0
2016-07-20 $26.39 $26.39 $26.39 $26.39 $25.61 0
2016-07-19 $26.39 $26.39 $26.39 $26.39 $25.61 10
2016-07-18 $26.39 $26.39 $26.39 $26.39 $25.61 1,265
2016-07-15 $26.33 $26.33 $26.33 $26.33 $25.56 10
2016-07-14 $26.33 $26.33 $26.33 $26.33 $25.56 0
2016-07-13 $26.33 $26.33 $26.33 $26.33 $25.56 0
2016-07-12 $26.31 $26.35 $26.31 $26.33 $25.56 303
2016-07-11 $25.64 $25.64 $25.64 $25.64 $24.88 0
2016-07-08 $25.64 $25.64 $25.64 $25.64 $24.88 0
2016-07-07 $25.64 $25.64 $25.64 $25.64 $24.88 0
2016-07-06 $25.64 $25.64 $25.64 $25.64 $24.88 0
2016-07-05 $25.64 $25.64 $25.64 $25.64 $24.88 150
2016-07-01 $25.86 $25.86 $25.67 $25.67 $24.92 1,000
2016-06-30 $25.00 $25.00 $25.00 $25.00 $24.27 50
2016-06-29 $25.00 $25.00 $25.00 $25.00 $24.27 40
2016-06-28 $25.00 $25.00 $25.00 $25.00 $24.27 0
2016-06-27 $25.00 $25.00 $25.00 $25.00 $24.27 120
2016-06-24 $25.00 $25.00 $25.00 $25.00 $24.27 8,004
2016-06-23 $25.12 $25.12 $25.12 $25.12 $24.38 2
2016-06-22 $25.12 $25.12 $25.12 $25.12 $24.38 500
2016-06-21 $25.18 $25.18 $25.18 $25.18 $24.44 0
2016-06-20 $25.18 $25.18 $25.18 $25.18 $24.44 0
2016-06-17 $25.18 $25.18 $25.18 $25.18 $24.36 0
2016-06-16 $25.18 $25.18 $25.18 $25.18 $24.36 0
2016-06-15 $25.18 $25.18 $25.18 $25.18 $24.36 0
2016-06-14 $25.18 $25.18 $25.18 $25.18 $24.36 0
2016-06-13 $25.19 $25.19 $25.18 $25.18 $24.36 530
2016-06-10 $25.23 $25.23 $25.23 $25.23 $24.41 80
2016-06-09 $25.23 $25.23 $25.23 $25.23 $24.41 1
2016-06-08 $25.23 $25.23 $25.23 $25.23 $24.41 0
2016-06-07 $25.23 $25.23 $25.23 $25.23 $24.41 0
2016-06-06 $25.23 $25.23 $25.23 $25.23 $24.41 0
2016-06-03 $25.23 $25.23 $25.23 $25.23 $24.41 0
2016-06-02 $25.23 $25.23 $25.23 $25.23 $24.41 150
2016-06-01 $24.79 $24.79 $24.79 $24.79 $23.99 117
2016-05-31 $25.22 $25.22 $25.22 $25.22 $24.40 0
2016-05-27 $25.22 $25.22 $25.22 $25.22 $24.40 0
2016-05-26 $25.22 $25.22 $25.22 $25.22 $24.40 101
2016-05-25 $24.86 $24.86 $24.86 $24.86 $24.05 0
2016-05-24 $24.86 $24.86 $24.86 $24.86 $24.05 0
2016-05-23 $24.86 $24.86 $24.86 $24.86 $24.05 0
2016-05-20 $24.86 $24.86 $24.86 $24.86 $24.05 1,750
2016-05-19 $24.71 $24.71 $24.71 $24.71 $23.91 80
2016-05-18 $24.71 $24.71 $24.71 $24.71 $23.91 0
2016-05-17 $24.71 $24.71 $24.71 $24.71 $23.91 100
2016-05-16 $24.92 $24.92 $24.92 $24.92 $24.11 200
2016-05-13 $24.72 $24.80 $24.72 $24.80 $23.99 300
2016-05-12 $24.91 $24.91 $24.91 $24.91 $24.10 0
2016-05-11 $24.91 $24.91 $24.91 $24.91 $24.10 1,200
2016-05-10 $25.16 $25.16 $24.91 $24.92 $24.11 1,200
2016-05-09 $24.70 $24.70 $24.70 $24.70 $23.90 0
2016-05-06 $24.70 $24.70 $24.70 $24.70 $23.90 0
2016-05-05 $24.85 $24.85 $24.70 $24.70 $23.90 2,100
2016-05-04 $24.83 $24.89 $24.43 $24.70 $23.90 3,960
2016-05-03 $24.45 $24.48 $24.13 $24.13 $23.35 1,550
2016-05-02 $24.41 $25.30 $24.41 $25.29 $24.47 13,148
2016-04-29 $24.40 $24.70 $24.00 $24.40 $23.61 26,200
2016-04-28 $24.60 $24.60 $24.60 $24.60 $23.80 200
2016-04-27 $24.70 $25.00 $24.70 $25.00 $24.19 2,600
2016-04-26 $24.51 $25.00 $24.29 $24.72 $23.92 16,807
2016-04-25 $24.40 $24.96 $24.07 $24.85 $24.04 41,880
2016-04-22 $24.80 $24.85 $24.12 $24.63 $23.83 15,086
2016-04-21 $25.00 $25.25 $24.59 $24.90 $24.09 9,179
2016-04-20 $24.88 $25.01 $24.88 $24.94 $24.13 7,191
2016-04-19 $24.45 $25.06 $24.45 $25.00 $24.19 48,029
2016-04-18 $24.19 $24.90 $23.95 $24.65 $23.85 41,044
2016-04-15 $24.15 $24.88 $24.15 $24.50 $23.70 16,926
2016-04-14 $24.20 $24.40 $24.20 $24.40 $23.61 1,481
2016-04-13 $24.08 $24.40 $24.06 $24.07 $23.29 2,120
2016-04-12 $23.85 $24.05 $23.70 $23.89 $23.11 2,844
2016-04-11 $23.49 $24.43 $23.49 $24.20 $23.41 2,952
2016-04-08 $24.05 $24.90 $24.02 $24.35 $23.56 2,700
2016-04-07 $24.05 $24.54 $23.95 $24.05 $23.27 2,700
2016-04-06 $24.56 $24.56 $24.56 $24.56 $23.76 0
2016-04-05 $24.56 $24.56 $24.56 $24.56 $23.76 60
2016-04-04 $24.56 $24.56 $24.56 $24.56 $23.76 150
2016-04-01 $24.56 $24.56 $24.56 $24.56 $23.76 0
2016-03-31 $24.56 $24.56 $24.56 $24.56 $23.76 0
2016-03-30 $24.56 $24.56 $24.56 $24.56 $23.76 199
2016-03-29 $24.56 $24.56 $24.56 $24.56 $23.76 5
2016-03-28 $24.56 $24.56 $24.56 $24.56 $23.76 0
2016-03-24 $24.56 $24.56 $24.56 $24.56 $23.76 51
2016-03-23 $24.62 $24.62 $24.62 $24.62 $23.82 0
2016-03-22 $24.62 $24.62 $24.62 $24.62 $23.82 0
2016-03-21 $24.62 $24.62 $24.62 $24.62 $23.82 0
2016-03-18 $24.62 $24.62 $24.62 $24.62 $23.76 7
2016-03-17 $24.62 $24.62 $24.62 $24.62 $23.76 0
2016-03-16 $24.62 $24.62 $24.62 $24.62 $23.76 0
2016-03-15 $24.62 $24.62 $24.62 $24.62 $23.76 34
2016-03-14 $24.62 $24.62 $24.62 $24.62 $23.76 200
2016-03-11 $24.14 $24.15 $23.55 $24.15 $23.31 800
2016-03-10 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-03-09 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-03-08 $23.31 $23.31 $23.31 $23.31 $22.50 50
2016-03-07 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-03-04 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-03-03 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-03-02 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-03-01 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-02-29 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-02-26 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-02-25 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-02-24 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-02-23 $23.31 $23.31 $23.31 $23.31 $22.50 0
2016-02-22 $23.41 $23.41 $23.31 $23.31 $22.50 200
2016-02-19 $23.10 $23.10 $23.10 $23.10 $22.30 0
2016-02-18 $23.10 $23.10 $23.10 $23.10 $22.30 100
2016-02-17 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-02-16 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-02-12 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-02-11 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-02-10 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-02-09 $22.45 $22.45 $22.45 $22.45 $21.67 0
2016-02-08 $22.45 $22.45 $22.45 $22.45 $21.67 135
2016-02-05 $23.08 $23.08 $23.02 $23.02 $22.22 725
2016-02-04 $23.03 $23.17 $23.03 $23.17 $22.36 10,500
2016-02-03 $23.35 $23.35 $23.35 $23.35 $22.54 50
2016-02-02 $23.35 $23.35 $23.35 $23.35 $22.54 0
2016-02-01 $23.35 $23.35 $23.35 $23.35 $22.54 120
2016-01-29 $22.85 $22.85 $22.85 $22.85 $22.06 0
2016-01-28 $22.91 $22.91 $22.58 $22.85 $22.06 1,339
2016-01-27 $22.67 $22.67 $22.67 $22.67 $21.88 17
2016-01-26 $22.62 $22.67 $22.62 $22.67 $21.88 318
2016-01-25 $22.72 $22.72 $22.72 $22.72 $21.93 631
2016-01-22 $22.62 $22.62 $22.62 $22.62 $21.83 2
2016-01-21 $22.11 $22.62 $22.11 $22.62 $21.83 736
2016-01-20 $23.29 $23.29 $23.29 $23.29 $22.48 10
2016-01-19 $23.29 $23.29 $23.29 $23.29 $22.48 3
2016-01-15 $23.29 $23.29 $23.29 $23.29 $22.48 0
2016-01-14 $23.29 $23.29 $23.29 $23.29 $22.48 0
2016-01-13 $23.29 $23.29 $23.29 $23.29 $22.48 10
2016-01-12 $23.28 $23.29 $23.28 $23.29 $22.48 465
2016-01-11 $23.56 $23.56 $23.03 $23.03 $22.23 1,331
2016-01-08 $23.75 $23.75 $23.75 $23.75 $22.92 0
2016-01-07 $23.75 $23.75 $23.75 $23.75 $22.92 0
2016-01-06 $23.75 $23.75 $23.75 $23.75 $22.92 0
2016-01-05 $23.75 $23.75 $23.75 $23.75 $22.92 0
2016-01-04 $23.80 $23.80 $23.75 $23.75 $22.92 325
2015-12-31 $24.35 $24.35 $24.35 $24.35 $23.50 133
2015-12-30 $24.48 $24.48 $24.47 $24.47 $23.62 1,102
2015-12-29 $24.50 $24.52 $24.50 $24.52 $23.67 421
2015-12-28 $24.20 $24.20 $24.20 $24.20 $23.36 22
2015-12-24 $24.20 $24.20 $24.20 $24.20 $23.36 7
2015-12-23 $24.20 $24.20 $24.20 $24.20 $23.36 184
2015-12-22 $23.82 $23.82 $23.82 $23.82 $22.99 85
2015-12-21 $23.82 $23.82 $23.82 $23.82 $22.99 200
2015-12-18 $24.11 $24.11 $24.11 $24.11 $23.06 386
2015-12-17 $25.00 $25.00 $24.30 $24.35 $23.29 1,970
2015-12-16 $24.00 $24.00 $24.00 $24.00 $22.96 0
2015-12-15 $24.00 $24.00 $24.00 $24.00 $22.96 150
2015-12-14 $23.74 $23.74 $23.74 $23.74 $22.71 150
2015-12-11 $24.50 $24.50 $23.85 $23.92 $22.88 750
2015-12-10 $24.42 $24.42 $24.42 $24.42 $23.36 30
2015-12-09 $24.42 $24.42 $24.42 $24.42 $23.36 550
2015-12-08 $24.37 $24.37 $24.37 $24.37 $23.31 238
2015-12-07 $24.84 $24.84 $24.84 $24.84 $23.76 400
2015-12-04 $24.22 $24.22 $24.22 $24.22 $23.16 0
2015-12-03 $24.22 $24.22 $24.22 $24.22 $23.16 267
2015-12-02 $24.61 $24.61 $24.50 $24.50 $23.43 200
2015-12-01 $24.60 $24.60 $24.60 $24.60 $23.53 643
2015-11-30 $24.49 $24.49 $24.49 $24.49 $23.42 400
2015-11-27 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-25 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-24 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-23 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-20 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-19 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-18 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-17 $23.80 $23.80 $23.80 $23.80 $22.76 0
2015-11-16 $23.80 $23.80 $23.80 $23.80 $22.76 150
2015-11-13 $24.35 $24.35 $24.35 $24.35 $23.29 0
2015-11-12 $24.35 $24.35 $24.35 $24.35 $23.29 0
2015-11-11 $24.35 $24.35 $24.35 $24.35 $23.29 100
2015-11-10 $24.15 $24.15 $24.15 $24.15 $23.10 0
2015-11-09 $24.15 $24.15 $24.15 $24.15 $23.10 108
2015-11-06 $24.38 $24.38 $24.31 $24.31 $23.25 2,080
2015-11-05 $24.61 $24.61 $24.61 $24.61 $23.54 0
2015-11-04 $24.61 $24.61 $24.61 $24.61 $23.54 44
2015-11-03 $24.61 $24.61 $24.61 $24.61 $23.54 25
2015-11-02 $24.61 $24.61 $24.61 $24.61 $23.54 178
2015-10-30 $24.62 $24.62 $24.61 $24.61 $23.54 600
2015-10-29 $24.46 $24.46 $24.46 $24.46 $23.40 602
2015-10-28 $24.38 $24.38 $24.38 $24.38 $23.32 0
2015-10-27 $24.38 $24.38 $24.38 $24.38 $23.32 100
2015-10-26 $24.42 $24.42 $24.42 $24.42 $23.36 100
2015-10-23 $24.45 $24.45 $24.45 $24.45 $23.39 400
2015-10-22 $24.45 $24.45 $24.45 $24.45 $23.39 1,000
2015-10-21 $24.51 $24.51 $24.51 $24.51 $23.45 0
2015-10-20 $24.53 $24.53 $24.51 $24.51 $23.45 1,300
2015-10-19 $24.32 $24.32 $24.32 $24.32 $23.26 0
2015-10-16 $24.32 $24.32 $24.32 $24.32 $23.26 0
2015-10-15 $24.32 $24.32 $24.32 $24.32 $23.26 0
2015-10-14 $24.32 $24.32 $24.32 $24.32 $23.26 0
2015-10-13 $24.32 $24.32 $24.32 $24.32 $23.26 0
2015-10-12 $24.32 $24.32 $24.32 $24.32 $23.26 0
2015-10-09 $24.32 $24.32 $24.32 $24.32 $23.26 500
2015-10-08 $24.00 $24.00 $24.00 $24.00 $22.95 0
2015-10-07 $24.00 $24.00 $24.00 $24.00 $22.95 0
2015-10-06 $24.00 $24.00 $24.00 $24.00 $22.95 5
2015-10-05 $23.99 $24.00 $23.99 $24.00 $22.95 205
2015-10-02 $22.55 $22.56 $22.55 $22.56 $21.58 210
2015-10-01 $23.40 $23.40 $23.40 $23.40 $22.38 50
2015-09-30 $23.40 $23.40 $23.40 $23.40 $22.38 600
2015-09-29 $23.44 $23.44 $23.44 $23.44 $22.42 0
2015-09-28 $23.44 $23.44 $23.44 $23.44 $22.42 5
2015-09-25 $23.44 $23.44 $23.44 $23.44 $22.42 0
2015-09-24 $23.44 $23.44 $23.44 $23.44 $22.42 401
2015-09-23 $23.34 $23.34 $23.34 $23.34 $22.33 0
2015-09-22 $23.34 $23.34 $23.34 $23.34 $22.33 3
2015-09-21 $23.34 $23.34 $23.34 $23.34 $22.33 50
2015-09-18 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-17 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-16 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-15 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-14 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-11 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-10 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-09 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-08 $23.41 $23.41 $23.41 $23.41 $22.33 0
2015-09-04 $23.41 $23.41 $23.41 $23.41 $22.33 232
2015-09-03 $23.45 $23.45 $23.45 $23.45 $22.36 0
2015-09-02 $23.48 $23.48 $23.45 $23.45 $22.36 796
2015-09-01 $23.83 $23.83 $23.83 $23.83 $22.72 0
2015-08-31 $23.83 $23.83 $23.83 $23.83 $22.72 800
2015-08-28 $23.67 $24.13 $23.67 $24.13 $23.01 303
2015-08-27 $23.48 $23.48 $23.48 $23.48 $22.39 0
2015-08-26 $23.48 $23.48 $23.48 $23.48 $22.39 0
2015-08-25 $23.48 $23.48 $23.48 $23.48 $22.39 285
2015-08-24 $23.73 $23.73 $23.73 $23.73 $22.63 9,900
2015-08-21 $24.48 $24.48 $24.48 $24.48 $23.34 100
2015-08-20 $25.01 $25.06 $24.96 $24.96 $23.80 2,253
2015-08-19 $25.37 $25.37 $25.37 $25.37 $24.19 50
2015-08-18 $25.37 $25.37 $25.37 $25.37 $24.19 3,950
2015-08-17 $25.32 $25.37 $25.32 $25.37 $24.19 625
2015-08-14 $25.11 $25.11 $25.11 $25.11 $23.95 0
2015-08-13 $24.93 $25.13 $24.93 $25.11 $23.95 1,413
2015-08-12 $26.27 $26.27 $24.75 $24.75 $23.60 400
2015-08-11 $25.00 $25.00 $25.00 $25.00 $23.84 100
2015-08-10 $24.68 $25.05 $24.68 $25.05 $23.89 1,300
2015-08-07 $24.77 $24.77 $24.77 $24.77 $23.62 0
2015-08-06 $24.95 $24.95 $24.77 $24.77 $23.62 477
2015-08-05 $25.11 $25.11 $25.11 $25.11 $23.95 0
2015-08-04 $25.16 $25.16 $25.11 $25.11 $23.95 1,311
2015-08-03 $25.14 $25.14 $25.05 $25.05 $23.89 280

WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA) News Headlines

Recent WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA) News
Similar Companies to WISDOMTREE U.S. DOMESTIC ECONOMY FUND NA (WUSA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.