Dark

RESP
WisdomTree U.S. ESG Fund
stock NYSE

Inactive

Jan 26, 2024

50.79USD+0.241%(+0.12)18,661

Pre-market

0.00USD-100.000%(-50.67)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-26	50.9150	50.9350	50.6500	50.7920	+0.241%	18,661	0.000%
2024-01-25	50.6375	50.6700	50.5600	50.6700	+0.578%	752	+0.241%
2024-01-24	50.8200	50.8200	50.3787	50.3787	-0.102%	1,016	+0.820%
2024-01-23	50.2000	50.4367	50.2000	50.4303	+0.359%	3,409	+0.717%
2024-01-22	50.3300	50.3300	50.1978	50.2500	+0.288%	17,143	+1.079%
2024-01-19	49.6550	50.1055	49.6550	50.1055	+1.127%	496	+1.370%
2024-01-18	49.2600	49.5609	49.0500	49.5473	+0.819%	52,632	+2.512%
2024-01-17	49.2089	49.2089	49.0500	49.1446	-0.371%	1,862	+3.352%
2024-01-16	49.3500	49.3869	49.1600	49.3278	-0.341%	5,151	+2.968%
2024-01-12	49.5051	49.5051	49.3804	49.4965	+0.181%	3,096	+2.617%
2024-01-11	49.1640	49.4073	49.1000	49.4073	-0.026%	4,938	+2.803%
2024-01-10	49.2162	49.4201	49.2162	49.4201	+0.672%	1,716	+2.776%
2024-01-09	48.8925	49.2050	48.8925	49.0900	-0.100%	2,822	+3.467%
2024-01-08	48.5200	49.2000	48.5200	49.1389	+1.457%	5,387	+3.364%
2024-01-05	48.6200	48.6200	48.3100	48.4332	+0.112%	4,115	+4.870%
2024-01-04	48.4999	48.4999	48.3790	48.3790	-0.303%	401	+4.988%
2024-01-03	48.5400	48.6500	48.4300	48.5259	-0.839%	7,772	+4.670%
2024-01-02	49.0790	49.0790	48.8436	48.9363	-0.511%	1,274	+3.792%
2023-12-29	49.2501	49.3832	49.0800	49.1877	-0.298%	1,733	+3.262%
2023-12-28	49.2300	49.3650	49.2200	49.3349	+0.222%	24,478	+2.953%
2023-12-27	49.2500	49.2800	49.0900	49.2258	-0.003%	6,145	+3.182%
2023-12-26	48.9300	49.2275	48.9300	49.2275	+0.608%	2,872	+3.178%
2023-12-22	49.0800	49.1000	48.9100	48.9300	-0.285%	1,365	+3.805%
2023-12-21	48.9000	49.0700	48.8500	49.0700	+0.967%	7,289	+3.509%
2023-12-20	49.3700	49.4000	48.6000	48.6000	-1.300%	18,341	+4.510%
2023-12-19	49.2626	49.3800	49.1700	49.2400	+0.335%	6,898	+3.152%
2023-12-18	49.0309	49.1900	48.9900	49.0756	+0.349%	1,354	+3.497%
2023-12-15	48.8401	48.9050	48.8401	48.9050	-0.098%	336	+3.859%
2023-12-14	49.0500	49.0600	48.8400	48.9528	+0.334%	12,378	+3.757%
2023-12-13	48.2200	48.8000	48.1800	48.7900	+1.060%	8,984	+4.103%
2023-12-12	47.8500	48.2783	47.8500	48.2783	+0.399%	1,724	+5.207%
2023-12-11	47.9100	48.0863	47.9100	48.0863	+0.352%	656	+5.627%
2023-12-08	47.7500	47.9174	47.6300	47.9174	+0.361%	678	+5.999%
2023-12-07	47.7450	47.7450	47.7450	47.7450	+0.824%	100	+6.382%
2023-12-06	47.4208	47.4614	47.3547	47.3547	-0.344%	552	+7.259%
2023-12-05	47.4800	47.5182	47.4200	47.5182	-0.223%	2,597	+6.890%
2023-12-04	47.2400	47.6242	47.2400	47.6242	-0.344%	1,912	+6.652%
2023-12-01	47.5401	47.7886	47.5400	47.7886	+0.908%	611	+6.285%
2023-11-30	47.0740	47.4400	47.0740	47.3586	+0.508%	669	+7.250%
2023-11-29	47.1368	47.2800	47.1110	47.1191	+0.196%	796	+7.795%
2023-11-28	47.3695	47.3695	47.0114	47.0268	-0.312%	1,004	+8.006%
2023-11-27	47.2031	47.2031	47.1742	47.1742	-0.078%	556	+7.669%
2023-11-24	47.2111	47.2111	47.2111	47.2111	+0.161%	2	+7.585%
2023-11-22	46.9400	47.1550	46.8600	47.1351	+0.507%	1,195	+7.758%
2023-11-21	46.9000	46.9000	46.8973	46.8973	-0.236%	555	+8.305%
2023-11-20	46.8200	47.0083	46.8200	47.0083	+0.590%	1,131	+8.049%
2023-11-17	46.6001	46.7327	46.6001	46.7327	+0.204%	194	+8.686%
2023-11-16	46.5135	46.6374	46.5135	46.6374	+0.057%	418	+8.908%
2023-11-15	46.5000	46.7300	46.5000	46.6110	+0.161%	3,935	+8.970%
2023-11-14	46.4000	46.5700	46.4000	46.5361	+2.137%	39,924	+9.145%
2023-11-13	45.5471	45.5623	45.5471	45.5623	-0.303%	218	+11.478%
2023-11-10	45.1400	45.7007	45.1200	45.7007	+1.543%	3,443	+11.141%
2023-11-09	45.2801	45.2801	44.9300	45.0062	-0.768%	436	+12.856%
2023-11-08	45.3108	45.3546	45.3108	45.3546	+0.201%	1,072	+11.989%
2023-11-07	45.2867	45.2867	45.2637	45.2637	+0.341%	181	+12.214%
2023-11-06	45.2500	45.2500	45.0073	45.1098	+0.076%	2,163	+12.596%
2023-11-03	45.0000	45.0756	45.0000	45.0756	+1.183%	499	+12.682%
2023-11-02	44.5488	44.5488	44.5488	44.5488	+1.632%	41	+14.014%
2023-11-01	43.3100	43.8335	43.3100	43.8335	+1.095%	975	+15.875%
2023-10-31	42.9800	43.3588	42.9800	43.3588	+0.576%	381	+17.143%
2023-10-30	43.0300	43.1200	43.0300	43.1106	+1.357%	2,316	+17.818%
2023-10-27	42.5500	42.5500	42.3700	42.5335	-0.628%	2,043	+19.416%
2023-10-26	42.8450	42.8450	42.8023	42.8023	-0.842%	132	+18.667%
2023-10-25	43.1659	43.1659	43.1659	43.1659	-1.343%	206	+17.667%
2023-10-24	43.6300	43.7536	43.5000	43.7536	+0.752%	2,499	+16.086%
2023-10-23	43.4925	43.4925	43.4270	43.4270	-0.255%	246	+16.959%
2023-10-20	43.5381	43.5381	43.5381	43.5381	-1.206%	61	+16.661%
2023-10-19	44.4500	44.4500	44.0400	44.0696	-0.936%	296	+15.254%
2023-10-18	44.9200	44.9600	44.3700	44.4860	-1.198%	2,725	+14.175%
2023-10-17	44.6200	45.2800	44.6200	45.0253	-0.085%	2,636	+12.808%
2023-10-16	44.8900	45.0635	44.8900	45.0635	+1.284%	155	+12.712%
2023-10-13	44.4923	44.4923	44.4923	44.4923	-0.565%	304	+14.159%
2023-10-12	44.9200	45.0097	44.7449	44.7449	-0.828%	305	+13.515%
2023-10-11	45.1700	45.1700	44.8609	45.1186	+0.429%	2,756	+12.574%
2023-10-10	44.9916	45.1548	44.9257	44.9257	+0.593%	280	+13.058%
2023-10-09	44.6164	44.6610	44.6164	44.6610	+0.519%	343	+13.728%
2023-10-06	44.4580	44.4580	44.4116	44.4304	+1.128%	569	+14.318%
2023-10-05	43.8950	44.0400	43.8950	43.9346	-0.063%	544	+15.608%
2023-10-04	43.6100	43.9623	43.6070	43.9623	+0.986%	1,001	+15.535%
2023-10-03	43.5205	43.5329	43.5205	43.5329	-1.414%	247	+16.675%
2023-10-02	44.1200	44.1571	44.0599	44.1571	-0.034%	1,756	+15.026%
2023-09-29	44.6545	44.6545	44.1720	44.1720	-0.313%	604	+14.987%
2023-09-28	44.1100	44.3107	44.1100	44.3107	+0.766%	965	+14.627%
2023-09-27	44.4700	44.4700	43.7600	43.9737	-0.096%	11,725	+15.505%
2023-09-26	44.0158	44.0158	44.0158	44.0158	-1.424%	77	+15.395%
2023-09-25	44.6515	44.6515	44.6515	44.6515	-0.051%	4	+13.752%
2023-09-22	44.9500	44.9500	44.6745	44.6745	-0.250%	183	+13.693%
2023-09-21	45.0100	45.0100	44.7865	44.7865	-1.462%	485	+13.409%
2023-09-20	45.8023	45.9101	45.4512	45.4512	-0.704%	657	+11.751%
2023-09-19	45.7900	45.7900	45.5519	45.7736	-0.081%	1,006	+10.964%
2023-09-18	45.8106	45.8106	45.8106	45.8106	+0.051%	71	+10.874%
2023-09-15	45.7873	45.7873	45.7873	45.7873	-1.202%	56	+10.930%
2023-09-14	46.3444	46.3444	46.3444	46.3444	+0.891%	229	+9.597%
2023-09-13	45.9401	45.9561	45.8212	45.9349	-0.015%	656	+10.574%
2023-09-12	45.8300	46.0626	45.8300	45.9419	-0.612%	1,391	+10.557%
2023-09-11	46.1300	46.2250	46.1300	46.2250	+0.473%	983	+9.880%
2023-09-08	46.1243	46.1243	46.0072	46.0072	+0.139%	131	+10.400%
2023-09-07	45.9286	45.9434	45.9286	45.9434	-0.359%	181	+10.553%
2023-09-06	46.0457	46.1091	46.0457	46.1091	-0.649%	912	+10.156%
2023-09-05	46.4103	46.4103	46.4103	46.4103	-0.706%	74	+9.441%
2023-09-01	47.0400	47.0400	46.6326	46.7403	+0.276%	942	+8.669%
2023-08-31	46.5600	46.6116	46.5600	46.6116	-0.052%	116	+8.969%
2023-08-30	46.6000	46.7519	46.5400	46.6359	+0.332%	7,165	+8.912%
2023-08-29	46.4814	46.4814	46.4814	46.4814	+1.366%	102	+9.274%
2023-08-28	45.7550	45.8549	45.6501	45.8549	+0.705%	3,154	+10.767%
2023-08-25	45.3574	45.7200	45.3574	45.5341	+0.415%	485	+11.547%
2023-08-24	45.4760	45.4760	45.3460	45.3460	-1.039%	544	+12.010%
2023-08-23	45.6603	45.8219	45.6603	45.8219	+1.018%	1,107	+10.847%
2023-08-22	45.3600	45.3600	45.3600	45.3600	-0.466%	7	+11.975%
2023-08-21	45.5723	45.5723	45.5723	45.5723	+0.672%	152	+11.454%
2023-08-18	45.3461	45.3461	45.2681	45.2681	-0.068%	130	+12.203%
2023-08-17	45.2500	45.2988	45.2401	45.2988	-0.853%	409	+12.127%
2023-08-16	45.9200	45.9200	45.5900	45.6883	-0.631%	923	+11.171%
2023-08-15	46.0950	46.0950	45.9783	45.9783	-0.898%	2,717	+10.470%
2023-08-14	46.3519	46.3949	46.3519	46.3949	+0.386%	48,359	+9.478%
2023-08-11	46.3000	46.3000	46.1500	46.2165	-0.137%	596	+9.900%
2023-08-10	46.4930	46.5700	46.2800	46.2800	-0.021%	1,220	+9.749%
2023-08-09	46.2300	46.4512	46.2300	46.2896	-0.617%	2,071	+9.727%
2023-08-08	46.3500	46.5800	46.3500	46.5772	-0.423%	409	+9.049%
2023-08-07	46.7748	46.7750	46.7748	46.7750	+0.880%	250	+8.588%
2023-08-04	46.8500	46.8500	46.3669	46.3669	-0.643%	333	+9.544%
2023-08-03	46.6670	46.6670	46.6670	46.6670	-0.409%	231	+8.839%
2023-08-02	47.0800	47.0800	46.8588	46.8588	-1.142%	663	+8.394%
2023-08-01	47.2101	47.4001	47.2101	47.4001	-0.108%	284	+7.156%
2023-07-31	47.4312	47.4514	47.2500	47.4514	-0.006%	1,731	+7.040%
2023-07-28	47.4541	47.4541	47.4541	47.4541	+0.949%	96	+7.034%
2023-07-27	47.6550	47.6550	47.0081	47.0081	-0.476%	161	+8.049%
2023-07-26	47.1172	47.2329	47.1172	47.2329	-0.158%	221	+7.535%
2023-07-25	47.1200	47.3076	47.1200	47.3076	+0.355%	365	+7.365%
2023-07-24	47.1401	47.1401	47.1401	47.1401	+0.000%	129	+7.747%
2023-07-21	47.4300	47.4300	47.1400	47.1400	+0.006%	260	+7.747%
2023-07-20	47.1950	47.1950	47.1370	47.1370	-0.368%	101	+7.754%
2023-07-19	47.1700	47.3224	47.1640	47.3111	+0.260%	9,014	+7.357%
2023-07-18	46.6500	47.1883	46.6500	47.1883	+0.847%	865	+7.637%
2023-07-17	46.6701	46.8500	46.6701	46.7921	+0.473%	5,771	+8.548%
2023-07-14	46.5300	46.5716	46.5000	46.5716	-0.299%	268	+9.062%
2023-07-13	46.7100	46.7230	46.6532	46.7114	+0.899%	2,184	+8.736%
2023-07-12	46.2731	46.4500	46.2300	46.2954	+0.553%	2,202	+9.713%
2023-07-11	45.9599	46.0410	45.9599	46.0410	+0.790%	340	+10.319%
2023-07-10	45.6025	45.6803	45.6025	45.6803	+0.226%	651	+11.190%
2023-07-07	45.7868	45.7908	45.5773	45.5773	-0.171%	894	+11.441%
2023-07-06	45.5500	45.6554	45.5500	45.6554	-0.684%	6,599	+11.251%
2023-07-05	45.9900	46.0300	45.9698	45.9698	-0.254%	8,537	+10.490%
2023-07-03	46.0572	46.0868	46.0572	46.0868	+0.341%	121	+10.209%
2023-06-30	45.6100	46.2000	45.6100	45.9300	+0.928%	17,229	+10.586%
2023-06-29	45.4400	45.5578	45.4400	45.5075	+0.557%	972	+11.612%
2023-06-28	45.2500	45.4350	45.1301	45.2555	-0.409%	4,523	+12.234%
2023-06-27	45.1427	45.4600	45.1427	45.4412	+1.258%	523	+11.775%
2023-06-26	45.1200	45.1600	44.8766	44.8766	-0.514%	1,345	+13.181%
2023-06-23	45.1085	45.1085	45.1085	45.1085	-0.795%	1	+12.600%
2023-06-22	45.1144	45.5000	45.1144	45.4701	+0.253%	2,107	+11.704%
2023-06-21	45.5466	45.5466	45.3553	45.3553	-0.433%	275	+11.987%
2023-06-20	45.3300	45.5524	45.3000	45.5524	-0.485%	5,564	+11.502%
2023-06-16	45.8801	46.0237	45.7746	45.7746	-0.085%	821	+10.961%
2023-06-15	45.4000	46.0200	45.4000	45.8137	+1.285%	3,610	+10.866%
2023-06-14	45.3618	45.3700	45.2323	45.2323	-0.083%	4,474	+12.291%
2023-06-13	45.0300	45.3700	45.0300	45.2700	+0.789%	4,782	+12.198%
2023-06-12	44.8100	44.9580	44.8100	44.9157	+0.692%	1,143	+13.083%
2023-06-09	44.6068	44.6068	44.6068	44.6068	+0.062%	62	+13.866%
2023-06-08	44.5150	44.5792	44.4479	44.5792	+0.245%	869	+13.937%
2023-06-07	44.5000	44.5000	44.3901	44.4701	-0.288%	602	+14.216%
2023-06-06	44.4301	44.5984	44.4301	44.5984	+0.446%	886	+13.887%
2023-06-05	44.6723	44.6723	44.4005	44.4005	-0.207%	1,831	+14.395%
2023-06-02	44.2700	44.6200	44.2700	44.4927	+1.864%	1,222	+14.158%
2023-06-01	43.6800	43.6800	43.5500	43.6784	+0.742%	16,935	+16.286%
2023-05-31	43.3565	43.3565	43.3565	43.3565	-0.451%	8	+17.150%
2023-05-30	43.7999	43.7999	43.5528	43.5528	-0.249%	1,310	+16.622%
2023-05-26	43.7000	43.7000	43.6616	43.6616	+0.965%	250	+16.331%
2023-05-25	43.1596	43.2441	43.1410	43.2441	+0.366%	1,057	+17.454%
2023-05-24	42.9980	43.0863	42.9974	43.0863	-0.819%	636	+17.884%
2023-05-23	43.5600	43.7200	43.4423	43.4423	-0.965%	1,306	+16.918%
2023-05-22	43.7900	43.9200	43.7900	43.8657	+0.019%	1,314	+15.790%
2023-05-19	43.9700	43.9700	43.8572	43.8572	-0.308%	372	+15.812%
2023-05-18	43.7060	43.9927	43.7060	43.9927	+0.799%	642	+15.456%
2023-05-17	43.3100	43.6800	43.3100	43.6439	+1.054%	686	+16.378%
2023-05-16	43.3100	43.3100	43.1889	43.1889	-0.573%	1,627	+17.604%
2023-05-15	43.5159	43.5159	43.4379	43.4379	+0.388%	1,135	+16.930%
2023-05-12	43.3700	43.3700	43.1400	43.2700	-0.199%	17,597	+17.384%
2023-05-11	43.2385	43.4800	43.2385	43.3562	-0.083%	5,045	+17.150%
2023-05-10	43.3100	43.3921	43.0700	43.3921	+0.430%	8,171	+17.054%
2023-05-09	43.3064	43.3064	43.2061	43.2061	-0.347%	563	+17.557%
2023-05-08	43.5700	43.5700	43.2541	43.3566	-0.087%	971	+17.149%
2023-05-05	43.1201	43.3945	43.1201	43.3945	+2.093%	344	+17.047%
2023-05-04	42.5600	42.6800	42.4700	42.5050	-0.967%	9,133	+19.497%
2023-05-03	42.9200	42.9200	42.9200	42.9200	-0.625%	204	+18.341%
2023-05-02	43.1900	43.1900	43.1900	43.1900	-1.008%	277	+17.601%
2023-05-01	43.9299	43.9299	43.6300	43.6300	+0.046%	392	+16.415%
2023-04-28	43.5500	43.6100	43.5400	43.6100	+0.716%	862	+16.469%
2023-04-27	43.0981	43.3000	43.0981	43.3000	+1.763%	618	+17.303%
2023-04-26	42.5500	42.5500	42.5500	42.5500	-0.592%	164	+19.370%
2023-04-25	43.1000	43.1300	42.8034	42.8034	-1.317%	3,007	+18.663%
2023-04-24	43.4568	43.5000	43.2200	43.3745	+0.021%	3,125	+17.101%
2023-04-21	43.2600	43.3655	43.2528	43.3655	-0.028%	2,530	+17.125%
2023-04-20	43.2939	43.3777	43.2939	43.3777	-0.294%	254	+17.092%
2023-04-19	43.5058	43.5058	43.5058	43.5058	-0.126%	222	+16.748%
2023-04-18	43.7069	43.7069	43.4693	43.5608	+0.115%	2,190	+16.600%
2023-04-17	43.2600	43.5107	43.2500	43.5107	+0.268%	4,784	+16.735%
2023-04-14	43.3636	43.3946	43.1373	43.3946	-0.190%	332	+17.047%
2023-04-13	42.9300	43.4978	42.9300	43.4773	+1.289%	1,751	+16.824%
2023-04-12	42.9600	42.9600	42.9240	42.9240	-0.466%	118	+18.330%
2023-04-11	43.1249	43.1249	43.1249	43.1249	+0.352%	87	+17.779%
2023-04-10	42.6900	42.9736	42.6700	42.9736	-0.058%	5,758	+18.193%
2023-04-06	43.0200	43.0200	42.9700	42.9985	+0.317%	34,510	+18.125%
2023-04-05	42.5900	42.9100	42.5900	42.8628	+0.020%	2,098	+18.499%
2023-04-04	42.9050	42.9050	42.8100	42.8544	-0.840%	1,882	+18.522%
2023-04-03	42.9713	43.2176	42.9713	43.2176	+0.255%	1,830	+17.526%
2023-03-31	42.7700	43.1075	42.6801	43.1075	+1.476%	964	+17.826%
2023-03-30	42.4300	42.6300	42.2200	42.4806	+0.675%	3,414	+19.565%
2023-03-29	42.2150	42.2150	42.1360	42.1956	+1.108%	1,289	+20.373%
2023-03-28	41.6300	41.7330	41.6300	41.7330	-0.198%	502	+21.707%
2023-03-27	41.8425	41.9000	41.8160	41.8160	+0.130%	1,671	+21.465%
2023-03-24	41.6000	41.7660	41.6000	41.7618	+0.397%	2,860	+21.623%
2023-03-23	42.2367	42.2367	41.5300	41.5968	-0.107%	967	+22.106%
2023-03-22	42.2939	42.5000	41.6414	41.6414	-1.406%	1,353	+21.975%
2023-03-21	42.0401	42.2353	42.0401	42.2353	+1.167%	421	+20.260%
2023-03-20	41.5801	41.7480	41.5800	41.7480	+0.695%	5,074	+21.663%
2023-03-17	41.8400	41.8400	41.3804	41.4600	-0.749%	625	+22.508%
2023-03-16	41.4200	41.8286	41.4200	41.7730	+1.920%	2,133	+21.591%
2023-03-15	40.6400	40.9862	40.6301	40.9862	-0.927%	3,456	+23.925%
2023-03-14	41.3698	41.3698	41.3698	41.3698	+1.266%	26	+22.776%
2023-03-13	41.1400	41.1400	40.8400	40.8528	-0.286%	646	+24.329%
2023-03-10	41.5000	41.5000	40.9700	40.9700	-1.937%	1,160	+23.974%
2023-03-09	42.5000	42.6677	41.7791	41.7791	-1.841%	1,083	+21.573%
2023-03-08	42.4800	42.5625	42.4800	42.5625	+0.060%	537	+19.335%
2023-03-07	43.0300	43.0300	42.5371	42.5371	-1.510%	428	+19.406%
2023-03-06	43.1300	43.1893	43.1300	43.1893	+0.046%	497	+17.603%
2023-03-03	43.0929	43.1693	43.0929	43.1693	+1.457%	141	+17.658%
2023-03-02	42.1650	42.5494	42.1650	42.5494	+0.562%	874	+19.372%
2023-03-01	42.2712	42.3115	42.1983	42.3115	-0.496%	341	+20.043%
2023-02-28	42.6784	42.6784	42.5222	42.5222	-0.063%	338	+19.448%
2023-02-27	42.5640	42.5640	42.5488	42.5488	-0.003%	373	+19.374%
2023-02-24	42.5900	42.5900	42.4750	42.5500	-0.831%	686	+19.370%
2023-02-23	42.9600	42.9900	42.9064	42.9064	+0.372%	797	+18.379%
2023-02-22	42.7725	43.0260	42.6500	42.7475	-0.256%	3,819	+18.819%
2023-02-21	43.0674	43.0674	42.8571	42.8571	-1.980%	426	+18.515%
2023-02-17	43.7848	43.7848	43.7230	43.7230	-0.121%	512	+16.168%
2023-02-16	43.9147	44.2246	43.7758	43.7758	-0.960%	1,206	+16.028%
2023-02-15	44.0259	44.2000	44.0000	44.2000	+0.198%	2,743	+14.914%
2023-02-14	44.2500	44.2600	43.8900	44.1125	-0.060%	4,476	+15.142%
2023-02-13	43.5500	44.1392	43.5500	44.1392	+1.139%	1,160	+15.072%
2023-02-10	43.5739	43.6420	43.5739	43.6420	+0.239%	260	+16.383%
2023-02-09	44.0300	44.0300	43.4995	43.5379	-0.834%	2,701	+16.662%
2023-02-08	43.7888	43.9041	43.7888	43.9041	-1.148%	504	+15.689%
2023-02-07	44.3547	44.4139	44.1109	44.4139	+1.031%	553	+14.361%
2023-02-06	43.8500	43.9800	43.8500	43.9605	-0.429%	810	+15.540%
2023-02-03	44.5709	44.5709	44.1500	44.1500	-0.941%	1,328	+15.044%
2023-02-02	44.5296	44.6800	44.2400	44.5694	+1.418%	2,138	+13.962%
2023-02-01	43.9462	43.9462	43.9462	43.9462	+1.057%	4	+15.578%
2023-01-31	43.3042	43.4864	43.3042	43.4864	+1.335%	956	+16.800%
2023-01-30	42.9100	43.1899	42.9100	42.9136	-0.983%	838	+18.359%
2023-01-27	43.3391	43.4146	43.2316	43.3396	+0.395%	6,999	+17.195%
2023-01-26	43.0578	43.1800	43.0400	43.1690	+0.742%	2,554	+17.659%
2023-01-25	42.4900	42.8510	42.4900	42.8510	+0.229%	1,043	+18.532%
2023-01-24	42.8700	42.9487	42.7200	42.7532	-0.231%	7,635	+18.803%
2023-01-23	42.2500	42.8523	42.2500	42.8523	+1.075%	1,462	+18.528%
2023-01-20	41.6900	42.3965	41.6900	42.3965	+1.817%	9,869	+19.802%
2023-01-19	41.5500	41.9500	41.5500	41.6400	-0.989%	4,659	+21.979%
2023-01-18	42.2400	42.2440	42.0559	42.0559	-1.440%	785	+20.773%
2023-01-17	42.6800	42.7900	42.6702	42.6702	-0.414%	580	+19.034%
2023-01-13	42.7600	42.8500	42.7600	42.8478	+0.470%	1,383	+18.541%
2023-01-12	42.5800	42.7358	42.5800	42.6475	+0.271%	1,808	+19.097%
2023-01-11	42.3816	42.5323	42.3816	42.5323	+1.236%	330	+19.420%
2023-01-10	41.7850	42.0132	41.7850	42.0132	+0.657%	415	+20.895%
2023-01-09	42.0936	42.0936	41.7388	41.7388	-0.248%	899	+21.690%
2023-01-06	41.5400	41.8476	41.5400	41.8425	+2.302%	1,999	+21.389%
2023-01-05	40.9341	41.0141	40.7800	40.9011	-0.653%	1,112	+24.182%
2023-01-04	41.1900	41.4850	41.1500	41.1699	+0.290%	3,753	+23.372%
2023-01-03	40.8600	41.0507	40.8600	41.0507	-0.045%	500	+23.730%
2022-12-30	40.9000	41.0691	40.8600	41.0691	-0.559%	2,743	+23.674%
2022-12-29	41.0000	41.3800	41.0000	41.3000	+1.736%	1,755	+22.983%
2022-12-28	40.8400	40.8400	40.5951	40.5951	-1.244%	22,888	+25.119%
2022-12-27	41.1308	41.1308	41.0400	41.1066	-0.168%	4,416	+23.562%
2022-12-23	41.0200	41.1759	40.8100	41.1759	+0.135%	2,807	+23.354%
2022-12-22	40.6549	41.1203	40.6549	41.1203	-1.078%	247	+23.520%
2022-12-21	41.4900	41.7388	41.4900	41.5684	+1.211%	4,426	+22.189%
2022-12-20	41.0446	41.1005	41.0446	41.0712	+0.207%	401	+23.668%
2022-12-19	41.0000	41.0000	40.9862	40.9862	-0.932%	491	+23.925%
2022-12-16	41.3718	41.3718	41.3718	41.3718	-0.915%	75	+22.770%
2022-12-15	41.6664	41.7540	41.6664	41.7540	-2.594%	954	+21.646%
2022-12-14	43.2690	43.2690	42.7281	42.8659	-0.337%	2,275	+18.490%
2022-12-13	42.8700	43.0107	42.8700	43.0107	+0.630%	533	+18.092%
2022-12-12	42.6250	42.7413	42.6150	42.7413	+1.244%	373	+18.836%
2022-12-09	42.4150	42.4150	42.2161	42.2161	-0.587%	1,757	+20.314%
2022-12-08	42.5629	42.5629	42.3900	42.4654	+0.550%	979	+19.608%
2022-12-07	42.3999	42.3999	42.2333	42.2333	-0.159%	510	+20.265%
2022-12-06	42.4820	42.4820	42.3007	42.3007	-1.216%	395	+20.074%
2022-12-05	43.1462	43.1462	42.7800	42.8216	-1.781%	627	+18.613%
2022-12-02	43.3300	43.5980	43.3300	43.5980	-0.227%	3,155	+16.501%
2022-12-01	43.7450	43.7450	43.6973	43.6973	+0.288%	175	+16.236%
2022-11-30	42.4209	43.5718	42.4209	43.5718	+2.613%	1,082	+16.571%
2022-11-29	42.3623	42.4819	42.3623	42.4622	-0.241%	906	+19.617%
2022-11-28	42.5700	42.5700	42.5648	42.5648	-1.368%	456	+19.329%
2022-11-25	43.1553	43.1553	43.1553	43.1553	+0.247%	60	+17.696%
2022-11-23	43.0700	43.1900	42.8491	43.0488	+0.605%	733	+17.987%
2022-11-22	42.3300	42.7904	42.3300	42.7900	+1.155%	2,620	+18.701%
2022-11-21	42.1500	42.3300	42.1500	42.3013	-0.122%	4,176	+20.072%
2022-11-18	42.1800	42.3529	42.1538	42.3529	+0.721%	1,369	+19.926%
2022-11-17	41.5400	42.0700	41.5400	42.0497	-0.350%	4,416	+20.790%
2022-11-16	42.2300	42.2300	42.1972	42.1972	-0.534%	686	+20.368%
2022-11-15	42.6260	42.6260	42.4236	42.4236	+0.506%	356	+19.726%
2022-11-14	42.4900	42.7050	42.2102	42.2102	-0.712%	1,730	+20.331%
2022-11-11	42.2500	42.5130	42.2500	42.5130	+0.788%	476	+19.474%
2022-11-10	41.6500	42.1807	41.6500	42.1807	+5.163%	5,314	+20.415%
2022-11-09	40.8000	40.8000	40.1100	40.1100	-1.932%	4,689	+26.632%
2022-11-08	40.7000	41.0550	40.7000	40.9004	+0.574%	3,327	+24.185%
2022-11-07	40.3178	40.6671	40.2336	40.6671	+0.999%	2,774	+24.897%
2022-11-04	39.8100	40.2648	39.8100	40.2648	+1.280%	301	+26.145%
2022-11-03	39.7250	40.0050	39.7250	39.7559	-1.577%	13,842	+27.760%
2022-11-02	41.1700	41.6300	40.3930	40.3930	-2.172%	6,298	+25.745%
2022-11-01	41.8473	41.8473	41.2400	41.2900	-0.539%	8,249	+23.013%
2022-10-31	41.6300	41.6300	41.4900	41.5137	-0.619%	1,590	+22.350%
2022-10-28	41.7000	41.7721	41.7000	41.7721	+2.419%	478	+21.593%
2022-10-27	40.8750	40.8750	40.7856	40.7856	-0.533%	357	+24.534%
2022-10-26	41.4681	41.4681	41.0042	41.0042	-0.425%	223	+23.870%
2022-10-25	40.7000	41.2500	40.7000	41.1793	+1.178%	5,959	+23.344%
2022-10-24	40.2600	40.7000	40.2600	40.7000	+1.512%	1,262	+24.796%
2022-10-21	40.0939	40.0939	40.0939	40.0939	+1.994%	184	+26.683%
2022-10-20	39.7100	39.9300	39.2300	39.3100	-0.475%	8,449	+29.209%
2022-10-19	39.6700	39.8500	39.4696	39.4978	-1.023%	999	+28.595%
2022-10-18	39.9059	39.9059	39.9059	39.9059	+0.957%	108	+27.279%
2022-10-17	39.4992	39.5275	39.4992	39.5275	+2.356%	465	+28.498%
2022-10-14	38.9544	38.9544	38.6178	38.6178	-2.079%	565	+31.525%
2022-10-13	37.5700	39.4379	37.5700	39.4379	+2.537%	3,910	+28.790%
2022-10-12	38.5812	38.7073	38.4600	38.4620	+0.057%	2,268	+32.058%
2022-10-11	38.4400	38.4400	38.4400	38.4400	-0.466%	244	+32.133%
2022-10-10	38.9000	39.0100	38.6200	38.6200	-0.515%	2,618	+31.517%
2022-10-07	38.7401	38.8200	38.7401	38.8200	-2.487%	716	+30.840%
2022-10-06	39.8100	39.8100	39.8100	39.8100	-1.069%	223	+27.586%
2022-10-05	39.9250	40.4992	39.8950	40.2400	-0.322%	2,963	+26.223%
2022-10-04	40.0200	40.3700	40.0200	40.3700	+2.958%	2,048	+25.816%
2022-10-03	38.5700	39.3500	38.5700	39.2100	+2.563%	2,719	+29.538%
2022-09-30	39.0100	39.0100	38.2300	38.2300	-1.500%	463	+32.859%
2022-09-29	39.3900	39.3900	38.5600	38.8120	-2.335%	1,407	+30.867%
2022-09-28	39.4000	39.7500	39.2545	39.7400	+2.131%	7,766	+27.811%
2022-09-27	39.3700	39.3700	38.7800	38.9107	-0.402%	580	+30.535%
2022-09-26	39.1800	39.1922	38.8400	39.0679	-1.119%	2,402	+30.010%
2022-09-23	39.5000	39.5102	39.5000	39.5102	-1.950%	215	+28.554%
2022-09-22	40.4100	40.4100	40.2958	40.2958	-0.903%	157	+26.048%
2022-09-21	40.6629	40.6629	40.6629	40.6629	-1.433%	9	+24.910%
2022-09-20	41.3065	41.3065	41.0100	41.2541	-1.251%	2,221	+23.120%
2022-09-19	41.7768	41.7768	41.7768	41.7768	+0.814%	39	+21.579%
2022-09-16	41.3400	41.4393	41.3400	41.4393	-0.910%	207	+22.570%
2022-09-15	42.0900	42.1100	41.8199	41.8199	-0.689%	387	+21.454%
2022-09-14	42.0700	42.1100	41.9700	42.1100	-0.208%	9,334	+20.617%
2022-09-13	42.6700	42.6700	42.1977	42.1977	-3.955%	3,744	+20.367%
2022-09-12	43.9200	43.9354	43.8200	43.9354	+0.957%	1,003	+15.606%
2022-09-09	43.3676	43.5190	43.3676	43.5190	+1.521%	513	+16.712%
2022-09-08	42.6700	42.8670	42.6700	42.8670	+0.496%	5,570	+18.487%
2022-09-07	42.1690	42.6650	42.1690	42.6556	+1.997%	814	+19.075%
2022-09-06	41.9066	41.9800	41.8050	41.8205	-0.618%	1,847	+21.452%
2022-09-02	42.7800	42.7800	42.0806	42.0806	-1.010%	576	+20.702%
2022-09-01	42.1500	42.5101	42.1300	42.5101	+0.096%	6,451	+19.482%
2022-08-31	42.4694	42.4694	42.4694	42.4694	-0.534%	20	+19.597%
2022-08-30	42.8400	42.8400	42.6973	42.6973	-1.169%	532	+18.958%
2022-08-29	43.2460	43.2633	43.0976	43.2022	-0.673%	1,885	+17.568%
2022-08-26	43.4949	43.4949	43.4949	43.4949	-3.041%	22	+16.777%
2022-08-25	44.6600	44.9100	44.5150	44.8589	+1.271%	2,545	+13.226%
2022-08-24	44.3500	44.3500	44.2957	44.2957	+0.156%	1,174	+14.666%
2022-08-23	44.2400	44.2902	44.2266	44.2266	-0.298%	1,050	+14.845%
2022-08-22	44.6731	44.6731	44.3590	44.3590	-2.161%	2,874	+14.502%
2022-08-19	45.4714	45.4714	45.3037	45.3387	-1.068%	2,417	+12.028%
2022-08-18	45.7399	45.8282	45.7399	45.8282	+0.131%	114	+10.831%
2022-08-17	45.6650	45.7800	45.6650	45.7682	-0.765%	2,543	+10.977%
2022-08-16	46.2550	46.2550	46.1212	46.1212	+0.454%	287	+10.127%
2022-08-15	45.4700	45.9579	45.4700	45.9129	+0.433%	1,747	+10.627%
2022-08-12	45.2600	45.7148	45.2300	45.7148	+1.453%	5,933	+11.106%
2022-08-11	45.4799	45.4799	45.0601	45.0601	+0.203%	2,386	+12.721%
2022-08-10	44.8600	44.9964	44.8500	44.9689	+1.934%	6,090	+12.949%
2022-08-09	44.1156	44.1156	44.1156	44.1156	-0.443%	88	+15.134%
2022-08-08	44.2750	44.6310	44.2750	44.3118	+0.176%	498	+14.624%

.dark-mode .mtPNCj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtPNCj{ color: #333333; background-color: white; border: 2px solid #333333; }RESPWisdomTree U.S. ESG Fundstock NYSE

RESP
WisdomTree U.S. ESG Fund
stock NYSE