NYSE Arca · EES · ETF
WisdomTree U.S. SmallCap Fund (EES) ETF price history
Every NYSE Arca trading session of WisdomTree U.S. SmallCap Fund from Feb 23, 2007 to Sep 28, 2026: 4,930 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EES adjusted close, 2007 to 2026
- $69.88
- All time high, 2026
- $69.98
- 52 week high, $52.18 low
- 4,930
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
EES key facts
- WisdomTree U.S. SmallCap Fund (EES) closed at $65.17 on Sep 28, 2026 on NYSE Arca.
- EES's all time high close is $69.88, set on Aug 4, 2026; its all time low close is $4.78 on Mar 9, 2009.
- EES's 52 week range is $52.18 to $69.98.
- EES returned +17.5% over the year to Sep 28, 2026 and +42.3% over five years.
- Over ten years EES returned +165%, +10.2% a year compounded.
- EES's deepest drawdown was -63.7% from Jun 4, 2007 to Mar 9, 2009.
- DataCedar holds 4,930 daily sessions of EES history from Feb 23, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EES price chart, 2007 to 2026
EES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -3.1% |
| 6 months | +14.5% |
| Year to date | +14.3% |
| 1 year | +17.5% |
| 3 years | +55.9% |
| 5 years | +42.3% |
| 10 years | +164.6% |
| Since Feb 23, 2007 | +403.8% |
| Compound annual growth, 19.6 years | +8.6% |
EES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $69.88 on Aug 4, 2026
- All time low close
- $4.78 on Mar 9, 2009
- 52 week high
- $69.98 on Aug 4, 2026
- 52 week low
- $52.18 on Nov 20, 2025
- Deepest drawdown
- -63.7% from Jun 4, 2007 to Mar 9, 2009, recovered Nov 4, 2010
- Best single session
- +13.4% on Nov 24, 2008
- Worst single session
- -11.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 15.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2007
- 5.0×
- Best calendar year
- 2009, +49%
- Worst calendar year
- 2008, -32%
EES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 23, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $56.85 | $69.98 | $55.61 | $65.17 | +15.1% | 3.5M | 185 |
| 2025 | $53.31 | $58.69 | $41.22 | $56.60 | +7.0% | 7.7M | 250 |
| 2024 | $47.71 | $57.97 | $44.41 | $52.90 | +9.9% | 8.5M | 252 |
| 2023 | $40.90 | $49.13 | $38.18 | $48.15 | +18.5% | 12.1M | 250 |
| 2022 | $48.66 | $49.70 | $37.03 | $40.63 | -16.2% | 22.5M | 251 |
| 2021 | $36.09 | $50.30 | $35.30 | $48.46 | +34.4% | 14.5M | 252 |
| 2020 | $35.24 | $36.53 | $17.44 | $36.06 | +3.1% | 28.6M | 253 |
| 2019 | $28.39 | $35.18 | $28.39 | $34.99 | +21.7% | 20.8M | 252 |
| 2018 | $32.03 | $36.55 | $27.00 | $28.76 | -10.1% | 18.1M | 251 |
| 2017 | $28.67 | $32.55 | $26.98 | $31.99 | +12.4% | 11.5M | 251 |
| 2016 | $21.37 | $29.12 | $18.23 | $28.46 | +30.3% | 10.7M | 252 |
| 2015 | $23.55 | $28.67 | $19.93 | $21.84 | -7.2% | 14.8M | 252 |
| 2014 | $22.95 | $23.83 | $20.70 | $23.52 | +2.4% | 26.3M | 252 |
| 2013 | $16.29 | $23.07 | $16.14 | $22.98 | +45.2% | 20.9M | 252 |
| 2012 | $14.08 | $16.14 | $13.48 | $15.82 | +15.1% | 10.2M | 250 |
| 2011 | $14.08 | $15.37 | $11.11 | $13.75 | -1.9% | 13.4M | 252 |
| 2010 | $11.24 | $14.24 | $6.67 | $14.01 | +27.0% | 19.6M | 252 |
| 2009 | $7.90 | $11.22 | $4.71 | $11.03 | +48.7% | 13.6M | 252 |
| 2008 | $10.91 | $11.60 | $5.53 | $7.42 | -32.4% | 8M | 253 |
| 2007 | $12.93 | $14.28 | $10.55 | $10.98 | n/a | 5.8M | 216 |
EES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $65.17 | -3.9% |
| August 2026 | $67.80 | +0.4% |
| July 2026 | $67.53 | -0.4% |
| June 2026 | $67.79 | +6.0% |
| May 2026 | $63.96 | +1.1% |
| April 2026 | $63.24 | +9.4% |
| March 2026 | $57.83 | -2.6% |
| February 2026 | $59.38 | +0.3% |
| January 2026 | $59.20 | +4.6% |
| December 2025 | $56.60 | +1.5% |
| November 2025 | $55.77 | +2.6% |
| October 2025 | $54.38 | -1.8% |
About the EES data
Daily bars. 4,930 sessions from Feb 23, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EEM iShares MSCI Emerging Index Fund
- EEMO Invesco S&P Emerging Markets Momentum ETF
- EEMS iShares MSCI Emerging Markets Small Cap ETF
- EEMX State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF
- EET ProShares Ultra MSCI Emerging Markets
- EETH ProShares Ether ETF
- EEV ProShares UltraShort MSCI Emerging Markets
- EFA iShares MSCI EAFE ETF
Common questions
EES share price history
