WisdomTree U.S. ESG Fund (RESP) Historical Stock Data
50.79 ↑0.00 (0.00%)
As of January 18, 2024, 11:21am EST.
Historical Data
In the past 30 trading days, RESP is up 0.08% a day on average. There have been 14 days where WisdomTree U.S. ESG Fund closed green and 16 days where RESP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-01-26 | 50.92 | 50.79 | ↓$0.12 (-0.24%) | 50.65 | 50.94 | 18.66K |
2024-01-25 | 50.64 | 50.67 | ↑$0.03 (0.06%) | 50.56 | 50.67 | 752 |
2024-01-24 | 50.82 | 50.38 | ↓$0.44 (-0.87%) | 50.38 | 50.82 | 1.02K |
2024-01-23 | 50.20 | 50.43 | ↑$0.23 (0.46%) | 50.20 | 50.44 | 3.41K |
2024-01-22 | 50.33 | 50.25 | ↓$0.08 (-0.16%) | 50.20 | 50.33 | 17.14K |
2024-01-19 | 49.66 | 50.11 | ↑$0.45 (0.91%) | 49.66 | 50.11 | 496 |
2024-01-18 | 49.26 | 49.55 | ↑$0.29 (0.58%) | 49.05 | 49.56 | 52.63K |
2024-01-17 | 49.21 | 49.14 | ↓$0.06 (-0.13%) | 49.05 | 49.21 | 1.86K |
2024-01-16 | 49.35 | 49.33 | ↓$0.02 (-0.04%) | 49.16 | 49.39 | 5.15K |
2024-01-12 | 49.51 | 49.50 | ↓$0.01 (-0.02%) | 49.38 | 49.51 | 3.10K |
2024-01-11 | 49.16 | 49.41 | ↑$0.24 (0.49%) | 49.10 | 49.41 | 4.94K |
2024-01-10 | 49.22 | 49.42 | ↑$0.20 (0.41%) | 49.22 | 49.42 | 1.72K |
2024-01-09 | 48.89 | 49.09 | ↑$0.20 (0.40%) | 48.89 | 49.21 | 2.82K |
2024-01-08 | 48.52 | 49.14 | ↑$0.62 (1.28%) | 48.52 | 49.20 | 5.39K |
2024-01-05 | 48.62 | 48.43 | ↓$0.19 (-0.38%) | 48.31 | 48.62 | 4.12K |
2024-01-04 | 48.50 | 48.38 | ↓$0.12 (-0.25%) | 48.38 | 48.50 | 401 |
2024-01-03 | 48.54 | 48.53 | ↓$0.01 (-0.03%) | 48.43 | 48.65 | 7.77K |
2024-01-02 | 49.08 | 48.94 | ↓$0.14 (-0.29%) | 48.84 | 49.08 | 1.27K |
2023-12-29 | 49.25 | 49.19 | ↓$0.06 (-0.13%) | 49.08 | 49.38 | 1.73K |
2023-12-28 | 49.23 | 49.33 | ↑$0.10 (0.21%) | 49.22 | 49.37 | 24.48K |
2023-12-27 | 49.25 | 49.23 | ↓$0.02 (-0.05%) | 49.09 | 49.28 | 6.15K |
2023-12-26 | 48.93 | 49.23 | ↑$0.30 (0.61%) | 48.93 | 49.23 | 2.87K |
2023-12-22 | 49.08 | 48.93 | ↓$0.15 (-0.31%) | 48.91 | 49.10 | 1.37K |
2023-12-21 | 48.90 | 49.07 | ↑$0.17 (0.35%) | 48.85 | 49.07 | 7.29K |
2023-12-20 | 49.37 | 48.60 | ↓$0.77 (-1.56%) | 48.60 | 49.40 | 18.34K |
2023-12-19 | 49.26 | 49.24 | ↓$0.02 (-0.05%) | 49.17 | 49.38 | 6.90K |
2023-12-18 | 49.03 | 49.08 | ↑$0.04 (0.09%) | 48.99 | 49.19 | 1.35K |
2023-12-15 | 48.84 | 48.91 | ↑$0.06 (0.13%) | 48.84 | 48.91 | 336 |
2023-12-14 | 49.05 | 48.95 | ↓$0.10 (-0.20%) | 48.84 | 49.06 | 12.38K |
2023-12-13 | 48.22 | 48.79 | ↑$0.57 (1.18%) | 48.18 | 48.80 | 8.98K |
Create an account or log in to view more rows.
$RESP This is how I feel everyday holding this gem.
$RESP Momentum is building...
$RESP here to raid
$RESP good times
$RESP Mindset is key
$RESP green is good
$RESP Awaiting buy signal..
$RESP buying!
$RESP we need to get moving
$RESP Games being played here.