December 15th, 2015

Wisdomtree U.S. Multifactor Fund (NY: USMF )

36.86 USD +0.09 (+0.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 36.67 36.86 36.67 36.86 3,588 +0.09(+0.24%)
Jan 22, 2021 36.61 36.78 36.61 36.78 5,700 +0.02(+0.05%)
Jan 21, 2021 36.73 36.82 36.71 36.76 7,549 -0.10(-0.27%)
Jan 20, 2021 36.74 36.86 36.74 36.86 9,709 +0.37(+1.02%)
Jan 19, 2021 36.32 36.51 36.32 36.49 39,911 +0.22(+0.60%)
Jan 15, 2021 36.33 36.33 36.27 36.27 2,400 -0.14(-0.37%)
Jan 14, 2021 36.47 36.57 36.40 36.40 19,713 +0.17(+0.47%)
Jan 13, 2021 36.26 36.35 36.23 36.23 12,526 -0.12(-0.32%)
Jan 12, 2021 36.17 36.38 36.17 36.35 9,546 +0.18(+0.49%)
Jan 11, 2021 36.08 36.29 36.07 36.17 6,163 +0.02(+0.06%)
Jan 08, 2021 36.07 36.20 35.88 36.15 21,900 +0.11(+0.32%)
Jan 07, 2021 35.81 36.04 35.81 36.04 10,269 +0.46(+1.29%)
Jan 06, 2021 34.87 35.77 34.87 35.58 17,840 +0.62(+1.78%)
Jan 05, 2021 34.97 35.03 34.72 34.95 5,964 +0.16(+0.47%)
Jan 04, 2021 35.18 35.18 34.46 34.79 51,452 -0.35(-1.00%)
Dec 31, 2020 35.14 35.14 35.14 9,729 +0.13(+0.37%)
Dec 30, 2020 35.10 35.10 34.99 35.01 9,729 +0.14(+0.40%)
Dec 29, 2020 35.27 35.27 34.79 34.87 12,005 -0.22(-0.63%)
Dec 28, 2020 35.35 35.35 35.09 35.09 7,949 -0.12(-0.33%)
Dec 24, 2020 35.14 35.21 35.07 35.21 12,900 +0.06(+0.18%)
Dec 23, 2020 35.12 35.23 35.12 35.15 20,777 +0.09(+0.25%)
Dec 22, 2020 35.10 35.12 34.99 35.06 16,487 +0.06(+0.16%)
Dec 21, 2020 34.78 35.03 34.65 35.00 15,035 -0.22(-0.62%)
Dec 18, 2020 35.19 35.22 35.02 35.22 6,100 +0.09(+0.27%)
Dec 17, 2020 35.03 35.13 35.03 35.13 4,735 +0.26(+0.73%)
Dec 16, 2020 34.80 34.95 34.80 34.87 5,795 +0.10(+0.29%)
Dec 15, 2020 34.58 34.77 34.58 34.77 4,293 +0.38(+1.10%)
Dec 14, 2020 34.55 34.79 34.38 34.39 46,370 +0.05(+0.15%)
Dec 11, 2020 34.38 34.38 34.12 34.34 14,200 -0.01(-0.02%)
Dec 10, 2020 34.20 34.35 34.20 34.35 26,945 +0.10(+0.30%)
Dec 09, 2020 34.43 34.44 34.11 34.24 11,658 -0.17(-0.48%)
Dec 08, 2020 34.18 34.41 34.18 34.41 7,100 +0.15(+0.43%)
Dec 07, 2020 34.29 34.29 34.19 34.26 16,435 +0.04(+0.12%)
Dec 04, 2020 34.05 34.22 34.05 34.22 1,800 +0.37(+1.09%)
Dec 03, 2020 34.01 34.04 33.85 33.85 2,328 +0.01(+0.02%)
Dec 02, 2020 33.81 33.85 33.78 33.84 3,900 -0.13(-0.39%)
Dec 01, 2020 33.91 34.02 33.83 33.97 12,590 +0.32(+0.94%)
Nov 30, 2020 33.43 33.67 33.43 33.66 6,628 -0.07(-0.21%)
Nov 27, 2020 33.63 33.73 33.62 33.73 7,300 +0.24(+0.72%)
Nov 25, 2020 33.49 33.49 33.41 33.48 2,400 -0.02(-0.07%)
Nov 24, 2020 33.46 33.55 33.33 33.51 13,887 +0.21(+0.62%)
Nov 23, 2020 33.27 33.32 33.16 33.30 1,725 +0.22(+0.68%)
Nov 20, 2020 33.06 33.19 33.02 33.08 54,500 +0.01(+0.03%)
Nov 19, 2020 32.93 33.08 32.89 33.07 46,485 +0.31(+0.95%)
Nov 18, 2020 33.10 33.14 32.76 32.76 8,281 -0.40(-1.21%)
Nov 17, 2020 32.97 33.23 32.92 33.15 6,544 +0.05(+0.14%)
Nov 16, 2020 33.02 33.13 32.98 33.11 11,103 +0.27(+0.82%)
Nov 13, 2020 32.71 32.84 32.71 32.84 6,500 +0.50(+1.55%)
Nov 12, 2020 32.62 32.72 32.23 32.34 5,355 -0.36(-1.11%)
Nov 11, 2020 32.46 32.71 32.46 32.70 9,294 +0.33(+1.02%)
Nov 10, 2020 32.13 32.46 31.95 32.37 15,777 +0.02(+0.06%)
Nov 09, 2020 33.07 33.07 32.35 32.35 8,688 -0.36(-1.10%)
Nov 06, 2020 32.64 32.75 32.64 32.71 5,000 -0.08(-0.23%)
Nov 05, 2020 32.83 32.90 32.71 32.79 4,698 +0.49(+1.51%)
Nov 04, 2020 32.41 32.55 32.03 32.30 2,301 +0.55(+1.74%)
Nov 03, 2020 31.76 31.76 31.58 31.75 35,251 +0.65(+2.10%)
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.