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 29, 2020 16.95 17.10 16.78 17.00 2,522,766 +0.36(+2.15%)
May 28, 2020 16.85 16.92 16.64 16.64 1,196,245 +0.19(+1.17%)
May 27, 2020 16.50 16.53 16.27 16.45 1,265,665 +0.17(+1.07%)
May 26, 2020 16.34 16.46 16.24 16.27 1,579,734 +0.06(+0.40%)
May 22, 2020 16.22 16.25 16.11 16.21 841,358 -0.05(-0.34%)
May 21, 2020 16.35 16.46 16.23 16.26 1,520,407 -0.04(-0.23%)
May 20, 2020 16.26 16.41 16.23 16.30 1,977,172 +0.44(+2.77%)
May 19, 2020 15.96 15.99 15.85 15.86 1,497,297 -0.49(-2.97%)
May 18, 2020 16.11 16.36 16.09 16.35 2,804,762 +0.16(+0.96%)
May 15, 2020 16.23 16.28 16.11 16.19 1,277,909 -0.39(-2.32%)
May 14, 2020 16.16 16.57 16.05 16.57 2,090,407 +0.02(+0.11%)
May 13, 2020 16.87 16.91 16.46 16.56 2,815,416 -0.38(-2.27%)
May 12, 2020 16.52 17.28 16.47 16.94 5,164,847 +0.62(+3.82%)
May 11, 2020 16.38 16.45 16.30 16.32 1,474,599 -0.20(-1.22%)
May 08, 2020 16.38 16.54 16.34 16.52 1,407,936 +0.27(+1.64%)
May 07, 2020 16.25 16.32 16.18 16.25 2,040,325 +0.26(+1.60%)
May 06, 2020 16.18 16.20 15.92 16.00 1,101,727 -0.26(-1.58%)
May 05, 2020 16.41 16.45 16.23 16.25 1,951,260 -0.18(-1.12%)
May 04, 2020 16.25 16.47 16.25 16.44 2,633,475 +0.26(+1.59%)
May 01, 2020 16.32 16.34 16.10 16.18 2,744,423 -0.57(-3.39%)
Apr 30, 2020 17.08 17.17 16.68 16.75 2,319,277 -0.28(-1.67%)
Apr 29, 2020 16.74 17.05 16.71 17.03 2,138,913 +0.72(+4.44%)
Apr 28, 2020 16.49 16.51 16.26 16.31 1,491,493 -0.04(-0.22%)
Apr 27, 2020 16.10 16.35 16.03 16.35 1,834,827 +0.49(+3.06%)
Apr 24, 2020 15.91 15.92 15.76 15.86 1,883,102 -0.17(-1.09%)
Apr 23, 2020 16.18 16.44 16.03 16.03 1,364,930 +0.15(+0.92%)
Apr 22, 2020 15.88 15.93 15.85 15.89 1,519,577 +0.66(+4.34%)
Apr 21, 2020 15.40 15.45 15.21 15.23 3,934,141 -0.61(-3.88%)
Apr 20, 2020 15.91 16.04 15.79 15.84 781,314 -0.17(-1.09%)
Apr 17, 2020 16.08 16.13 15.93 16.02 1,768,783 +0.52(+3.37%)
Apr 16, 2020 15.62 15.69 15.47 15.49 2,509,207 +0.19(+1.26%)
Apr 15, 2020 15.38 15.39 15.25 15.30 1,280,763 -0.69(-4.30%)
Apr 14, 2020 16.13 16.25 15.92 15.99 2,493,008 +0.37(+2.35%)
Apr 13, 2020 15.69 15.70 15.45 15.62 1,171,819 -0.08(-0.53%)
Apr 09, 2020 15.85 16.04 15.66 15.70 1,841,542 +0.19(+1.24%)
Apr 08, 2020 15.31 15.57 15.17 15.51 1,284,470 +0.58(+3.87%)
Apr 07, 2020 15.40 15.50 14.91 14.93 2,725,345 +0.14(+0.93%)
Apr 06, 2020 14.44 14.81 14.31 14.80 1,787,791 +1.05(+7.67%)
Apr 03, 2020 14.10 14.15 13.67 13.74 2,216,679 -0.48(-3.35%)
Apr 02, 2020 14.19 14.38 13.98 14.22 2,241,357 +0.33(+2.38%)
Apr 01, 2020 14.16 14.21 13.89 13.89 2,810,585 -0.96(-6.48%)
Mar 31, 2020 14.87 15.12 14.73 14.85 2,384,963 +0.35(+2.40%)
Mar 30, 2020 14.34 14.53 14.15 14.50 1,995,543 -0.11(-0.75%)
Mar 27, 2020 14.55 14.81 14.37 14.61 2,493,750 -0.86(-5.57%)
Mar 26, 2020 15.07 15.48 15.00 15.47 4,284,342 +1.13(+7.86%)
Mar 25, 2020 14.04 14.50 13.86 14.35 4,081,852 +0.83(+6.17%)
Mar 24, 2020 13.60 13.72 13.04 13.51 3,810,653 +0.44(+3.35%)
Mar 23, 2020 13.51 13.51 12.86 13.07 3,472,403 -1.24(-8.64%)
Mar 20, 2020 14.92 15.03 14.15 14.31 2,939,977 +0.06(+0.45%)
Mar 19, 2020 14.15 14.39 13.79 14.25 3,062,246 -0.43(-2.93%)
Mar 18, 2020 14.91 15.49 14.41 14.68 2,468,465 -1.69(-10.35%)
Mar 17, 2020 16.11 16.45 15.66 16.37 2,874,421 +1.03(+6.68%)
Mar 16, 2020 15.57 16.01 15.27 15.35 2,565,491 -1.92(-11.13%)
Mar 13, 2020 17.51 17.66 16.62 17.27 4,142,770 +1.70(+10.94%)
Mar 12, 2020 15.84 16.13 15.51 15.57 5,783,792 -2.33(-13.04%)
Mar 11, 2020 18.28 18.33 17.89 17.90 2,656,554 -0.84(-4.49%)
Mar 10, 2020 18.69 18.76 18.23 18.74 3,403,045 +0.52(+2.86%)
Mar 09, 2020 17.88 18.30 17.85 18.22 4,399,619 -1.08(-5.60%)
Mar 06, 2020 19.30 19.35 19.14 19.30 3,843,956 -0.05(-0.28%)
Mar 05, 2020 20.01 20.14 19.24 19.36 4,929,663 -0.84(-4.17%)
Mar 04, 2020 20.27 20.27 20.09 20.20 2,524,647 -0.06(-0.32%)
Mar 03, 2020 20.42 20.63 20.17 20.26 5,699,760 +0.03(+0.14%)
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.