NYSEArca - Delayed Quote USD

WisdomTree U.S. ESG Fund (RESP)

50.79 +0.12 (+0.24%)
At close: January 26 at 2:36 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Feb 15, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 14, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 13, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 12, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 9, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 8, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 7, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 6, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 5, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 2, 2024 50.79 50.79 50.79 50.79 50.79 -
Feb 1, 2024 50.79 50.79 50.79 50.79 50.79 -
Jan 31, 2024 50.79 50.79 50.79 50.79 50.79 -
Jan 30, 2024 50.79 50.79 50.79 50.79 50.79 -
Jan 29, 2024 50.79 50.79 50.79 50.79 50.79 -
Jan 26, 2024 50.92 50.94 50.65 50.79 50.79 18,661
Jan 25, 2024 50.64 50.67 50.56 50.67 50.67 752
Jan 24, 2024 50.82 50.82 50.38 50.38 50.38 1,016
Jan 23, 2024 50.20 50.44 50.20 50.43 50.43 3,409
Jan 22, 2024 50.33 50.33 50.20 50.25 50.25 17,143
Jan 19, 2024 49.65 50.11 49.65 50.11 50.11 496
Jan 18, 2024 49.26 49.56 49.05 49.55 49.55 52,632
Jan 17, 2024 49.21 49.21 49.05 49.14 49.14 1,862
Jan 16, 2024 49.35 49.39 49.16 49.33 49.33 5,151
Jan 12, 2024 49.51 49.51 49.38 49.50 49.50 3,096
Jan 11, 2024 49.16 49.41 49.10 49.41 49.41 4,938
Jan 10, 2024 49.22 49.42 49.22 49.42 49.42 1,716
Jan 9, 2024 48.89 49.21 48.89 49.09 49.09 2,822
Jan 8, 2024 48.52 49.20 48.52 49.14 49.14 5,387
Jan 5, 2024 48.62 48.62 48.31 48.43 48.43 4,115
Jan 4, 2024 48.50 48.50 48.38 48.38 48.38 401
Jan 3, 2024 48.54 48.65 48.43 48.53 48.53 7,772
Jan 2, 2024 49.08 49.08 48.84 48.94 48.94 1,274
Dec 29, 2023 49.25 49.38 49.08 49.19 49.19 1,733
Dec 28, 2023 49.23 49.37 49.22 49.33 49.33 24,478
Dec 27, 2023 49.25 49.28 49.09 49.23 49.23 6,145
Dec 26, 2023 48.93 49.23 48.93 49.23 49.23 2,872
Dec 22, 2023 0.21 Dividend
Dec 22, 2023 49.08 49.10 48.91 48.93 48.93 1,365
Dec 21, 2023 48.90 49.07 48.85 49.07 48.87 7,289
Dec 20, 2023 49.37 49.40 48.60 48.60 48.40 18,341
Dec 19, 2023 49.26 49.38 49.17 49.24 49.03 6,898
Dec 18, 2023 49.03 49.19 48.99 49.08 48.87 1,354
Dec 15, 2023 48.84 48.90 48.84 48.90 48.70 336
Dec 14, 2023 49.05 49.06 48.84 48.95 48.75 12,378
Dec 13, 2023 48.22 48.80 48.18 48.79 48.59 8,984
Dec 12, 2023 47.85 48.28 47.85 48.28 48.08 1,724
Dec 11, 2023 47.91 48.09 47.91 48.09 47.89 656
Dec 8, 2023 47.75 47.92 47.63 47.92 47.72 678
Dec 7, 2023 47.74 47.74 47.74 47.74 47.55 100
Dec 6, 2023 47.42 47.46 47.35 47.35 47.16 552
Dec 5, 2023 47.48 47.52 47.42 47.52 47.32 2,597
Dec 4, 2023 47.24 47.62 47.24 47.62 47.43 1,912
Dec 1, 2023 47.54 47.79 47.54 47.79 47.59 611
Nov 30, 2023 47.07 47.44 47.07 47.36 47.16 669
Nov 29, 2023 47.14 47.28 47.11 47.12 46.92 796
Nov 28, 2023 47.37 47.37 47.01 47.03 46.83 1,004
Nov 27, 2023 47.20 47.20 47.17 47.17 46.98 556
Nov 24, 2023 47.21 47.21 47.21 47.21 47.01 2
Nov 22, 2023 46.94 47.15 46.86 47.14 46.94 1,195
Nov 21, 2023 46.90 46.90 46.90 46.90 46.70 555
Nov 20, 2023 46.82 47.01 46.82 47.01 46.81 1,131
Nov 17, 2023 46.60 46.73 46.60 46.73 46.54 194
Nov 16, 2023 46.51 46.64 46.51 46.64 46.44 418
Nov 15, 2023 46.50 46.73 46.50 46.61 46.42 3,935
Nov 14, 2023 46.40 46.57 46.40 46.54 46.34 39,924
Nov 13, 2023 45.55 45.56 45.55 45.56 45.37 218
Nov 10, 2023 45.14 45.70 45.12 45.70 45.51 3,443
Nov 9, 2023 45.28 45.28 44.93 45.01 44.82 436
Nov 8, 2023 45.31 45.35 45.31 45.35 45.17 1,072
Nov 7, 2023 45.29 45.29 45.26 45.26 45.07 181
Nov 6, 2023 45.25 45.25 45.01 45.11 44.92 2,163
Nov 3, 2023 45.00 45.08 45.00 45.08 44.89 499
Nov 2, 2023 44.55 44.55 44.55 44.55 44.36 41
Nov 1, 2023 43.31 43.83 43.31 43.83 43.65 975
Oct 31, 2023 42.98 43.36 42.98 43.36 43.18 381
Oct 30, 2023 43.03 43.12 43.03 43.11 42.93 2,316
Oct 27, 2023 42.55 42.55 42.37 42.53 42.36 2,043
Oct 26, 2023 42.85 42.85 42.80 42.80 42.62 132
Oct 25, 2023 43.17 43.17 43.17 43.17 42.99 206
Oct 24, 2023 43.63 43.75 43.50 43.75 43.57 2,499
Oct 23, 2023 43.49 43.49 43.43 43.43 43.25 246
Oct 20, 2023 43.54 43.54 43.54 43.54 43.36 61
Oct 19, 2023 44.45 44.45 44.04 44.07 43.89 296
Oct 18, 2023 44.92 44.96 44.37 44.49 44.30 2,725
Oct 17, 2023 44.62 45.28 44.62 45.03 44.84 2,636
Oct 16, 2023 44.89 45.06 44.89 45.06 44.88 155
Oct 13, 2023 44.49 44.49 44.49 44.49 44.31 304
Oct 12, 2023 44.92 45.01 44.74 44.74 44.56 305
Oct 11, 2023 45.17 45.17 44.86 45.12 44.93 2,756
Oct 10, 2023 44.99 45.15 44.93 44.93 44.74 280
Oct 9, 2023 44.62 44.66 44.62 44.66 44.47 343
Oct 6, 2023 44.46 44.46 44.41 44.43 44.24 569
Oct 5, 2023 43.90 44.04 43.90 43.93 43.75 544
Oct 4, 2023 43.61 43.96 43.61 43.96 43.78 1,001
Oct 3, 2023 43.52 43.53 43.52 43.53 43.35 247
Oct 2, 2023 44.12 44.16 44.06 44.16 43.97 1,756
Sep 29, 2023 44.65 44.65 44.17 44.17 43.99 604
Sep 28, 2023 44.11 44.31 44.11 44.31 44.13 965
Sep 27, 2023 44.47 44.47 43.76 43.97 43.79 11,725
Sep 26, 2023 44.02 44.02 44.02 44.02 43.83 77
Sep 25, 2023 0.17 Dividend
Sep 25, 2023 44.65 44.65 44.65 44.65 44.46 4
Sep 22, 2023 44.95 44.95 44.67 44.67 44.32 183
Sep 21, 2023 45.01 45.01 44.79 44.79 44.43 485
Sep 20, 2023 45.80 45.91 45.45 45.45 45.09 657
Sep 19, 2023 45.79 45.79 45.55 45.77 45.41 1,006
Sep 18, 2023 45.81 45.81 45.81 45.81 45.45 71
Sep 15, 2023 45.79 45.79 45.79 45.79 45.43 56
Sep 14, 2023 46.34 46.34 46.34 46.34 45.98 229
Sep 13, 2023 45.94 45.96 45.82 45.93 45.57 656
Sep 12, 2023 45.83 46.06 45.83 45.94 45.58 1,391
Sep 11, 2023 46.13 46.22 46.13 46.22 45.86 983
Sep 8, 2023 46.12 46.12 46.01 46.01 45.65 131
Sep 7, 2023 45.93 45.94 45.93 45.94 45.58 181
Sep 6, 2023 46.05 46.11 46.05 46.11 45.75 912
Sep 5, 2023 46.41 46.41 46.41 46.41 46.05 74
Sep 1, 2023 47.04 47.04 46.63 46.74 46.37 942
Aug 31, 2023 46.56 46.61 46.56 46.61 46.25 116
Aug 30, 2023 46.60 46.75 46.54 46.64 46.27 7,165
Aug 29, 2023 46.48 46.48 46.48 46.48 46.12 102
Aug 28, 2023 45.76 45.85 45.65 45.85 45.49 3,154
Aug 25, 2023 45.36 45.72 45.36 45.53 45.18 485
Aug 24, 2023 45.48 45.48 45.35 45.35 44.99 544
Aug 23, 2023 45.66 45.82 45.66 45.82 45.46 1,107
Aug 22, 2023 45.36 45.36 45.36 45.36 45.00 7
Aug 21, 2023 45.57 45.57 45.57 45.57 45.21 152
Aug 18, 2023 45.35 45.35 45.27 45.27 44.91 130
Aug 17, 2023 45.25 45.30 45.24 45.30 44.94 409
Aug 16, 2023 45.92 45.92 45.59 45.69 45.33 923
Aug 15, 2023 46.10 46.10 45.98 45.98 45.62 2,717
Aug 14, 2023 46.35 46.39 46.35 46.39 46.03 48,359
Aug 11, 2023 46.30 46.30 46.15 46.22 45.85 596
Aug 10, 2023 46.49 46.57 46.28 46.28 45.92 1,220
Aug 9, 2023 46.23 46.45 46.23 46.29 45.93 2,071
Aug 8, 2023 46.35 46.58 46.35 46.58 46.21 409
Aug 7, 2023 46.77 46.78 46.77 46.78 46.41 250
Aug 4, 2023 46.85 46.85 46.37 46.37 46.00 333
Aug 3, 2023 46.67 46.67 46.67 46.67 46.30 231
Aug 2, 2023 47.08 47.08 46.86 46.86 46.49 663
Aug 1, 2023 47.21 47.40 47.21 47.40 47.03 284
Jul 31, 2023 47.43 47.45 47.25 47.45 47.08 1,731
Jul 28, 2023 47.45 47.45 47.45 47.45 47.08 96
Jul 27, 2023 47.65 47.65 47.01 47.01 46.64 161
Jul 26, 2023 47.12 47.23 47.12 47.23 46.86 221
Jul 25, 2023 47.12 47.31 47.12 47.31 46.94 365
Jul 24, 2023 47.14 47.14 47.14 47.14 46.77 129
Jul 21, 2023 47.43 47.43 47.14 47.14 46.77 260
Jul 20, 2023 47.19 47.19 47.14 47.14 46.77 101
Jul 19, 2023 47.17 47.32 47.16 47.31 46.94 9,014
Jul 18, 2023 46.65 47.19 46.65 47.19 46.82 865
Jul 17, 2023 46.67 46.85 46.67 46.79 46.42 5,771
Jul 14, 2023 46.53 46.57 46.50 46.57 46.21 268
Jul 13, 2023 46.71 46.72 46.65 46.71 46.34 2,184
Jul 12, 2023 46.27 46.45 46.23 46.30 45.93 2,202
Jul 11, 2023 45.96 46.04 45.96 46.04 45.68 340
Jul 10, 2023 45.60 45.68 45.60 45.68 45.32 651
Jul 7, 2023 45.79 45.79 45.58 45.58 45.22 894
Jul 6, 2023 45.55 45.66 45.55 45.66 45.30 6,599
Jul 5, 2023 45.99 46.03 45.97 45.97 45.61 8,537
Jul 3, 2023 46.06 46.09 46.06 46.09 45.72 121
Jun 30, 2023 45.61 46.20 45.61 45.93 45.57 17,229
Jun 29, 2023 45.44 45.56 45.44 45.51 45.15 972
Jun 28, 2023 45.25 45.44 45.13 45.26 44.90 4,523
Jun 27, 2023 45.14 45.46 45.14 45.44 45.08 523
Jun 26, 2023 0.17 Dividend
Jun 26, 2023 45.12 45.16 44.88 44.88 44.52 1,345
Jun 23, 2023 45.11 45.11 45.11 45.11 44.59 1
Jun 22, 2023 45.11 45.50 45.11 45.47 44.95 2,107
Jun 21, 2023 45.55 45.55 45.36 45.36 44.83 275
Jun 20, 2023 45.33 45.55 45.30 45.55 45.03 5,564
Jun 16, 2023 45.88 46.02 45.77 45.77 45.25 821
Jun 15, 2023 45.40 46.02 45.40 45.81 45.29 3,610
Jun 14, 2023 45.36 45.37 45.23 45.23 44.71 4,474
Jun 13, 2023 45.03 45.37 45.03 45.27 44.75 4,782
Jun 12, 2023 44.81 44.96 44.81 44.92 44.40 1,143
Jun 9, 2023 44.61 44.61 44.61 44.61 44.09 62
Jun 8, 2023 44.51 44.58 44.45 44.58 44.07 869
Jun 7, 2023 44.50 44.50 44.39 44.47 43.96 602
Jun 6, 2023 44.43 44.60 44.43 44.60 44.09 886
Jun 5, 2023 44.67 44.67 44.40 44.40 43.89 1,827
Jun 2, 2023 44.27 44.62 44.27 44.49 43.98 1,222
Jun 1, 2023 43.68 43.68 43.55 43.68 43.18 16,935
May 31, 2023 43.36 43.36 43.36 43.36 42.86 8
May 30, 2023 43.80 43.80 43.55 43.55 43.05 1,310
May 26, 2023 43.70 43.70 43.66 43.66 43.16 250
May 25, 2023 43.16 43.24 43.14 43.24 42.75 1,057
May 24, 2023 43.00 43.09 43.00 43.09 42.59 636
May 23, 2023 43.56 43.72 43.44 43.44 42.94 1,306
May 22, 2023 43.79 43.92 43.79 43.87 43.36 1,314
May 19, 2023 43.97 43.97 43.86 43.86 43.35 372
May 18, 2023 43.71 43.99 43.71 43.99 43.49 642
May 17, 2023 43.31 43.68 43.31 43.64 43.14 686
May 16, 2023 43.31 43.31 43.19 43.19 42.69 1,627
May 15, 2023 43.52 43.52 43.44 43.44 42.94 1,135
May 12, 2023 43.37 43.37 43.14 43.27 42.77 17,597
May 11, 2023 43.24 43.48 43.24 43.36 42.86 5,045
May 10, 2023 43.31 43.39 43.07 43.39 42.89 8,171
May 9, 2023 43.31 43.31 43.21 43.21 42.71 563
May 8, 2023 43.57 43.57 43.25 43.36 42.86 971
May 5, 2023 43.12 43.39 43.12 43.39 42.90 344
May 4, 2023 42.56 42.68 42.47 42.51 42.02 9,133
May 3, 2023 42.92 42.92 42.92 42.92 42.43 204
May 2, 2023 43.19 43.19 43.19 43.19 42.69 277
May 1, 2023 43.93 43.93 43.63 43.63 43.13 392
Apr 28, 2023 43.55 43.61 43.54 43.61 43.11 862
Apr 27, 2023 43.10 43.30 43.10 43.30 42.80 618

Related Tickers