Wisdomtree U.S. ESG Fund (NY: RESP )

44.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 44.86 45.00 44.85 44.97 6,090 +0.85(+1.93%)
Aug 09, 2022 44.12 44.12 44.12 44.12 88 -0.20(-0.44%)
Aug 08, 2022 44.27 44.63 44.27 44.31 498 +0.08(+0.18%)
Aug 05, 2022 44.11 44.23 44.11 44.23 179 -0.01(-0.01%)
Aug 04, 2022 44.28 44.28 44.24 44.24 912 -0.34(-0.76%)
Aug 03, 2022 44.09 44.58 44.09 44.58 1,111 +0.95(+2.18%)
Aug 02, 2022 43.94 43.95 43.63 43.63 548 -0.39(-0.88%)
Aug 01, 2022 44.15 44.15 43.91 44.02 1,507 -0.08(-0.19%)
Jul 29, 2022 44.05 44.10 44.05 44.10 599 +0.54(+1.24%)
Jul 28, 2022 42.95 43.59 42.95 43.56 945 +0.33(+0.77%)
Jul 27, 2022 42.63 43.23 42.62 43.23 1,852 +0.96(+2.28%)
Jul 26, 2022 42.30 42.30 42.23 42.27 1,171 -0.50(-1.18%)
Jul 25, 2022 42.91 42.91 42.51 42.77 3,855 +0.20(+0.48%)
Jul 22, 2022 42.57 42.57 42.57 42.57 100 -0.39(-0.90%)
Jul 21, 2022 42.84 42.95 42.78 42.95 890 +0.19(+0.45%)
Jul 20, 2022 42.73 42.78 42.52 42.76 819 +0.26(+0.62%)
Jul 19, 2022 42.15 42.60 42.15 42.50 6,445 +1.09(+2.63%)
Jul 18, 2022 42.14 42.14 41.41 41.41 465 -0.27(-0.64%)
Jul 15, 2022 41.49 41.67 41.49 41.67 1,546 +0.67(+1.62%)
Jul 14, 2022 41.03 41.03 41.01 41.01 471 -0.21(-0.52%)
Jul 13, 2022 41.08 41.26 41.08 41.22 966 -0.17(-0.40%)
Jul 12, 2022 41.37 41.39 41.37 41.39 572 -0.22(-0.54%)
Jul 11, 2022 41.61 41.61 41.61 41.61 126 -0.45(-1.08%)
Jul 08, 2022 41.95 42.12 41.95 42.07 2,267 -0.03(-0.08%)
Jul 07, 2022 41.50 42.10 41.50 42.10 3,041 +0.65(+1.56%)
Jul 06, 2022 41.21 41.45 41.21 41.45 736 +0.11(+0.26%)
Jul 05, 2022 41.20 41.35 41.20 41.35 499 +0.17(+0.40%)
Jul 01, 2022 40.71 41.18 40.61 41.18 4,503 +0.45(+1.11%)
Jun 30, 2022 40.37 40.93 40.37 40.73 849 -0.44(-1.07%)
Jun 29, 2022 41.43 41.43 41.02 41.17 7,131 +0.00(+0.01%)
Jun 28, 2022 41.61 41.61 41.07 41.17 1,159 -0.73(-1.73%)
Jun 27, 2022 41.90 41.93 41.85 41.89 13,889 -0.08(-0.20%)
Jun 24, 2022 41.80 41.98 41.80 41.98 1,613 +1.04(+2.55%)
Jun 23, 2022 40.67 41.03 40.67 40.93 2,564 +0.37(+0.91%)
Jun 22, 2022 40.60 40.60 40.54 40.56 5,938 +0.00(+0.00%)
Jun 21, 2022 40.55 40.56 40.49 40.56 2,763 +0.78(+1.95%)
Jun 17, 2022 39.76 39.92 39.76 39.78 507 +0.35(+0.88%)
Jun 16, 2022 39.61 39.61 39.25 39.44 3,147 -1.36(-3.32%)
Jun 15, 2022 40.50 40.79 40.50 40.79 6,002 +0.61(+1.53%)
Jun 14, 2022 40.26 40.44 40.00 40.18 9,015 -0.17(-0.42%)
Jun 13, 2022 40.62 40.62 40.35 40.35 236 -1.62(-3.87%)
Jun 10, 2022 41.93 41.97 41.93 41.97 1,448 -1.19(-2.77%)
Jun 09, 2022 43.17 43.17 43.17 43.17 287 -0.96(-2.19%)
Jun 08, 2022 44.13 44.13 44.13 44.13 119 -0.53(-1.20%)
Jun 07, 2022 44.07 44.67 44.07 44.67 3,922 +0.43(+0.96%)
Jun 06, 2022 44.32 44.32 44.22 44.24 3,179 +0.07(+0.15%)
Jun 03, 2022 44.02 44.17 44.02 44.17 1,826 -0.68(-1.52%)
Jun 02, 2022 44.58 44.85 44.58 44.85 250 +0.64(+1.44%)
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.