Skip to main content

Wisdomtree India Earnings Fund (NY: EPI )

43.56 +0.40 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.80 24.08 23.80 24.03 2,902,471 +0.11(+0.46%)
May 30, 2019 23.79 23.95 23.79 23.92 2,520,742 +0.11(+0.46%)
May 29, 2019 23.83 23.83 23.70 23.81 1,583,082 -0.13(-0.53%)
May 28, 2019 24.02 24.05 23.92 23.94 2,185,524 +0.19(+0.80%)
May 24, 2019 23.70 23.79 23.69 23.75 2,370,829 +0.44(+1.87%)
May 23, 2019 23.23 23.38 23.12 23.31 2,809,456 -0.05(-0.23%)
May 22, 2019 23.35 23.42 23.31 23.37 1,783,401 -0.06(-0.27%)
May 21, 2019 23.36 23.43 23.22 23.43 2,068,604 -0.11(-0.46%)
May 20, 2019 23.50 23.63 23.47 23.54 4,030,141 +1.05(+4.69%)
May 17, 2019 22.50 22.59 22.49 22.49 1,929,811 +0.03(+0.12%)
May 16, 2019 22.47 22.56 22.40 22.46 1,562,327 +0.27(+1.23%)
May 15, 2019 22.07 22.19 22.05 22.19 1,522,439 -0.12(-0.53%)
May 14, 2019 22.19 22.35 22.16 22.30 1,640,076 +0.45(+2.04%)
May 13, 2019 21.97 21.97 21.79 21.86 2,132,862 -0.65(-2.91%)
May 10, 2019 22.48 22.52 22.28 22.51 1,431,384 +0.05(+0.24%)
May 09, 2019 22.43 22.55 22.28 22.46 2,115,323 -0.30(-1.32%)
May 08, 2019 22.80 22.85 22.73 22.76 1,467,673 -0.22(-0.95%)
May 07, 2019 23.15 23.15 22.87 22.98 2,209,847 -0.59(-2.51%)
May 06, 2019 23.41 23.59 23.40 23.57 1,096,316 -0.24(-0.99%)
May 03, 2019 23.83 23.87 23.72 23.80 599,828 +0.22(+0.93%)
May 02, 2019 23.74 23.74 23.57 23.59 1,160,309 -0.10(-0.42%)
May 01, 2019 23.79 23.90 23.68 23.69 1,839,664 -0.05(-0.23%)
Apr 30, 2019 23.79 23.79 23.63 23.74 1,426,534 -0.08(-0.34%)
Apr 29, 2019 23.76 23.82 23.76 23.82 643,171 +0.05(+0.23%)
Apr 26, 2019 23.70 23.83 23.65 23.77 2,438,027 +0.26(+1.12%)
Apr 25, 2019 23.43 23.52 23.38 23.50 733,008 +0.00(+0.00%)
Apr 24, 2019 23.67 23.76 23.50 23.50 4,550,469 +0.01(+0.04%)
Apr 23, 2019 23.50 23.55 23.43 23.50 1,324,815 -0.01(-0.04%)
Apr 22, 2019 23.48 23.53 23.41 23.50 1,048,054 -0.57(-2.38%)
Apr 18, 2019 24.04 24.10 23.98 24.08 677,694 -0.09(-0.38%)
Apr 17, 2019 24.25 24.26 24.14 24.17 2,155,134 +0.05(+0.19%)
Apr 16, 2019 24.07 24.15 24.07 24.12 720,570 +0.08(+0.34%)
Apr 15, 2019 24.03 24.05 23.96 24.04 887,772 +0.05(+0.19%)
Apr 12, 2019 24.00 24.00 23.94 24.00 1,034,138 +0.05(+0.19%)
Apr 11, 2019 23.97 24.01 23.92 23.95 887,082 -0.07(-0.30%)
Apr 10, 2019 24.00 24.03 23.95 24.02 906,391 +0.04(+0.15%)
Apr 09, 2019 23.98 24.03 23.96 23.99 1,565,198 +0.11(+0.46%)
Apr 08, 2019 23.86 23.89 23.80 23.88 1,200,530 -0.30(-1.24%)
Apr 05, 2019 24.14 24.26 24.11 24.18 1,764,842 +0.14(+0.57%)
Apr 04, 2019 24.00 24.09 23.97 24.04 1,799,643 -0.25(-1.01%)
Apr 03, 2019 24.16 24.30 24.16 24.29 2,433,809 +0.05(+0.19%)
Apr 02, 2019 24.27 24.27 24.16 24.24 2,656,373 +0.10(+0.41%)
Apr 01, 2019 24.06 24.16 24.04 24.14 1,563,831 +0.20(+0.84%)
Mar 29, 2019 24.00 24.03 23.85 23.94 1,518,818 +0.18(+0.77%)
Mar 28, 2019 23.77 23.81 23.68 23.76 2,022,884 +0.26(+1.12%)
Mar 27, 2019 23.55 23.60 23.40 23.50 1,370,252 -0.16(-0.69%)
Mar 26, 2019 23.70 23.72 23.58 23.66 1,410,373 +0.25(+1.09%)
Mar 25, 2019 23.41 23.54 23.40 23.40 1,802,030 +0.02(+0.08%)
Mar 22, 2019 23.58 23.60 23.36 23.39 3,076,216 -0.55(-2.31%)
Mar 21, 2019 23.93 23.97 23.84 23.94 2,372,701 -0.07(-0.30%)
Mar 20, 2019 23.87 24.16 23.77 24.01 3,398,499 +0.04(+0.15%)
Mar 19, 2019 23.96 23.99 23.90 23.97 1,557,832 +0.00(+0.00%)
Mar 18, 2019 23.85 23.97 23.85 23.97 2,220,031 +0.21(+0.88%)
Mar 15, 2019 23.60 23.78 23.56 23.77 2,934,234 +0.46(+1.98%)
Mar 14, 2019 23.33 23.35 23.25 23.30 1,393,001 +0.10(+0.43%)
Mar 13, 2019 23.29 23.30 23.16 23.21 2,300,055 -0.07(-0.31%)
Mar 12, 2019 23.08 23.29 23.08 23.28 3,077,626 +0.14(+0.63%)
Mar 11, 2019 22.87 23.14 22.85 23.13 4,929,506 +0.76(+3.40%)
Mar 08, 2019 22.30 22.45 22.30 22.37 1,449,659 -0.01(-0.04%)
Mar 07, 2019 22.58 22.60 22.36 22.38 2,734,156 -0.27(-1.20%)
Mar 06, 2019 22.60 22.71 22.59 22.65 2,410,026 +0.21(+0.93%)
Mar 05, 2019 22.29 22.45 22.22 22.45 5,102,477 +0.76(+3.51%)
Mar 04, 2019 21.72 21.75 21.57 21.68 1,660,252 -0.05(-0.21%)
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.