Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Midcap Fund (NY: EZM )

58.72 -0.75 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2004 5.024 5.120 4.915 5.120 29,662 +0.15(+3.02%)
Oct 27, 2004 5.038 5.079 4.918 4.970 80,565 -0.03(-0.60%)
Oct 26, 2004 4.765 5.000 4.738 5.000 64,086 +0.25(+5.23%)
Oct 25, 2004 4.642 4.751 4.607 4.751 14,282 +0.11(+2.41%)
Oct 22, 2004 4.697 4.724 4.639 4.639 50,902 -0.08(-1.68%)
Oct 21, 2004 4.820 4.861 4.670 4.719 50,536 -0.10(-2.10%)
Oct 20, 2004 4.806 4.902 4.779 4.820 52,367 -0.01(-0.28%)
Oct 19, 2004 4.929 4.967 4.820 4.833 45,409 -0.08(-1.56%)
Oct 18, 2004 4.984 5.038 4.861 4.910 49,804 -0.07(-1.48%)
Oct 15, 2004 5.175 5.175 4.806 4.984 148,679 -0.18(-3.54%)
Oct 14, 2004 5.169 5.379 5.161 5.166 115,355 -0.07(-1.36%)
Oct 13, 2004 5.093 5.325 5.093 5.237 255,978 +0.08(+1.48%)
Oct 12, 2004 5.180 5.379 4.970 5.161 133,299 -0.09(-1.66%)
Oct 11, 2004 5.243 5.434 5.188 5.248 115,721 -0.04(-0.67%)
Oct 08, 2004 5.420 5.420 4.956 5.284 229,977 -0.25(-4.44%)
Oct 07, 2004 5.762 5.792 5.530 5.530 111,326 -0.19(-3.34%)
Oct 06, 2004 5.325 5.857 5.325 5.721 289,669 +0.40(+7.44%)
Oct 05, 2004 5.085 5.325 5.085 5.325 75,438 +0.24(+4.73%)
Oct 04, 2004 5.079 5.134 5.044 5.085 84,593 +0.07(+1.47%)
Oct 01, 2004 4.915 5.022 4.910 5.011 20,141 +0.11(+2.23%)
Sep 30, 2004 4.929 4.943 4.839 4.902 44,677 -0.05(-1.10%)
Sep 29, 2004 4.943 4.984 4.943 4.956 37,719 +0.04(+0.83%)
Sep 28, 2004 4.847 4.915 4.836 4.915 9,521 +0.05(+1.12%)
Sep 27, 2004 4.915 4.943 4.861 4.861 61,156 -0.05(-0.95%)
Sep 24, 2004 5.033 5.106 4.902 4.907 221,921 -0.10(-2.07%)
Sep 23, 2004 4.910 5.052 4.833 5.011 176,511 +0.23(+4.80%)
Sep 22, 2004 4.882 4.882 4.779 4.781 71,044 -0.10(-2.12%)
Sep 21, 2004 4.781 4.915 4.781 4.885 58,959 +0.11(+2.23%)
Sep 20, 2004 4.874 4.885 4.779 4.779 21,972 -0.11(-2.29%)
Sep 17, 2004 4.806 5.024 4.803 4.891 168,821 +0.20(+4.37%)
Sep 16, 2004 4.574 4.710 4.533 4.686 39,550 +0.07(+1.54%)
Sep 15, 2004 4.710 4.710 4.533 4.615 72,142 -0.14(-2.93%)
Sep 14, 2004 4.670 4.776 4.607 4.754 76,903 +0.07(+1.46%)
Sep 13, 2004 4.588 4.738 4.588 4.686 19,408 +0.10(+2.14%)
Sep 10, 2004 4.560 4.612 4.519 4.588 49,804 +0.01(+0.30%)
Sep 09, 2004 4.560 4.639 4.522 4.574 59,325 +0.04(+0.84%)
Sep 08, 2004 4.560 4.566 4.533 4.536 20,141 -0.07(-1.48%)
Sep 07, 2004 4.574 4.642 4.533 4.604 19,775 +0.03(+0.66%)
Sep 03, 2004 4.642 4.670 4.547 4.574 28,197 -0.05(-1.18%)
Sep 02, 2004 4.533 4.642 4.508 4.629 40,648 +0.07(+1.44%)
Sep 01, 2004 4.639 4.852 4.492 4.563 131,834 -0.07(-1.53%)
Aug 31, 2004 4.697 4.716 4.588 4.634 45,409 -0.01(-0.12%)
Aug 30, 2004 4.765 4.765 4.598 4.639 80,565 -0.06(-1.22%)
Aug 27, 2004 4.683 4.710 4.683 4.697 195,188 +0.04(+0.88%)
Aug 26, 2004 4.642 4.702 4.642 4.656 51,268 +0.01(+0.29%)
Aug 25, 2004 4.680 4.724 4.604 4.642 60,790 -0.05(-1.16%)
Aug 24, 2004 4.683 4.760 4.683 4.697 53,466 +0.00(+0.00%)
Aug 23, 2004 4.779 4.820 4.601 4.697 203,244 -0.05(-1.15%)
Aug 20, 2004 4.656 4.762 4.590 4.751 125,975 +0.19(+4.25%)
Aug 19, 2004 4.301 4.670 4.271 4.558 251,583 +0.24(+5.63%)
Aug 18, 2004 4.369 4.377 4.314 4.314 86,424 -0.06(-1.37%)
Aug 17, 2004 4.369 4.391 4.369 4.375 29,296 +0.01(+0.12%)
Aug 16, 2004 4.290 4.369 4.290 4.369 170,286 +0.08(+1.91%)
Aug 13, 2004 4.388 4.388 4.287 4.287 22,338 -0.08(-1.75%)
Aug 12, 2004 4.437 4.560 4.342 4.364 40,282 -0.10(-2.26%)
Aug 11, 2004 4.492 4.495 4.380 4.465 43,212 -0.04(-0.91%)
Aug 10, 2004 4.369 4.511 4.364 4.506 70,311 +0.19(+4.43%)
Aug 09, 2004 4.410 4.413 4.314 4.314 18,310 -0.07(-1.56%)
Aug 06, 2004 4.396 4.435 4.342 4.383 62,255 -0.15(-3.31%)
Aug 05, 2004 4.724 4.724 4.511 4.533 52,733 -0.20(-4.32%)
Aug 04, 2004 4.670 4.784 4.615 4.738 101,805 +0.04(+0.93%)
Aug 03, 2004 4.776 4.779 4.568 4.694 80,931 -0.08(-1.72%)
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.