Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.046 5.052 4.943 5.019 37,353 +0.03(+0.60%)
Jun 29, 2004 5.120 5.120 4.984 4.989 133,299 -0.13(-2.56%)
Jun 28, 2004 5.147 5.202 5.024 5.120 113,890 -0.07(-1.32%)
Jun 25, 2004 5.120 5.188 4.929 5.188 967,884 +0.07(+1.39%)
Jun 24, 2004 5.052 5.134 5.052 5.117 49,804 +0.07(+1.30%)
Jun 23, 2004 5.011 5.052 4.932 5.052 119,017 +0.06(+1.15%)
Jun 22, 2004 4.915 5.011 4.915 4.994 39,184 +0.07(+1.33%)
Jun 21, 2004 5.024 5.076 4.888 4.929 30,395 -0.12(-2.43%)
Jun 18, 2004 4.997 5.079 4.902 5.052 49,071 +0.09(+1.82%)
Jun 17, 2004 4.989 5.049 4.962 4.962 24,902 -0.03(-0.66%)
Jun 16, 2004 5.079 5.147 4.915 4.994 72,142 -0.05(-1.08%)
Jun 15, 2004 4.861 5.109 4.861 5.049 104,002 -0.08(-1.65%)
Jun 14, 2004 5.147 5.243 4.970 5.134 109,495 -0.01(-0.21%)
Jun 10, 2004 5.120 5.216 5.052 5.145 88,622 -0.03(-0.53%)
Jun 09, 2004 5.188 5.445 5.131 5.172 70,311 +0.02(+0.37%)
Jun 08, 2004 5.175 5.251 5.153 5.153 32,958 -0.04(-0.79%)
Jun 07, 2004 5.161 5.216 5.153 5.194 41,381 +0.08(+1.49%)
Jun 04, 2004 5.202 5.216 5.074 5.117 41,747 -0.03(-0.58%)
Jun 03, 2004 5.079 5.254 5.011 5.147 46,142 +0.01(+0.27%)
Jun 02, 2004 5.052 5.254 4.984 5.134 47,240 +0.09(+1.73%)
Jun 01, 2004 5.213 5.251 5.041 5.046 77,269 -0.06(-1.18%)
May 28, 2004 4.902 5.188 4.833 5.106 199,948 +0.23(+4.70%)
May 27, 2004 4.888 4.904 4.700 4.877 57,494 -0.06(-1.22%)
May 26, 2004 4.874 4.984 4.861 4.937 116,453 +0.02(+0.44%)
May 25, 2004 5.046 5.106 4.888 4.915 142,454 -0.09(-1.75%)
May 24, 2004 5.082 5.082 4.970 5.003 41,015 -0.12(-2.29%)
May 21, 2004 5.131 5.147 5.052 5.120 96,678 +0.01(+0.21%)
May 20, 2004 5.079 5.322 5.052 5.109 68,846 -0.01(-0.16%)
May 19, 2004 4.645 5.188 4.588 5.117 109,495 +0.53(+11.55%)
May 18, 2004 4.936 5.038 4.588 4.588 120,848 -0.33(-6.67%)
May 17, 2004 5.188 5.257 4.779 4.915 87,157 -0.18(-3.54%)
May 14, 2004 4.642 5.298 4.598 5.095 220,456 +0.60(+13.23%)
May 13, 2004 4.260 4.776 4.260 4.500 124,876 +0.28(+6.53%)
May 12, 2004 4.276 4.279 4.148 4.224 72,508 +0.01(+0.13%)
May 11, 2004 4.192 4.336 4.192 4.219 37,719 +0.10(+2.52%)
May 10, 2004 4.142 4.142 4.055 4.115 17,577 -0.05(-1.25%)
May 07, 2004 4.137 4.205 4.137 4.167 58,593 +0.04(+1.06%)
May 06, 2004 4.194 4.197 4.123 4.123 99,974 -0.02(-0.40%)
May 05, 2004 4.140 4.274 4.115 4.140 91,551 +0.01(+0.13%)
May 04, 2004 4.055 4.151 4.028 4.134 104,368 +0.11(+2.78%)
May 03, 2004 4.287 4.287 3.965 4.022 123,045 -0.24(-5.58%)
Apr 30, 2004 4.369 4.369 4.219 4.260 13,915 -0.13(-2.98%)
Apr 29, 2004 4.328 4.424 4.328 4.391 45,043 +0.03(+0.75%)
Apr 28, 2004 4.465 4.489 4.358 4.358 13,183 -0.08(-1.84%)
Apr 27, 2004 4.396 4.552 4.328 4.440 153,806 +0.07(+1.69%)
Apr 26, 2004 4.533 4.533 4.301 4.366 224,484 -0.16(-3.44%)
Apr 23, 2004 4.598 4.612 4.522 4.522 45,409 -0.09(-2.01%)
Apr 22, 2004 4.492 4.642 4.492 4.615 91,551 +0.14(+3.05%)
Apr 21, 2004 4.615 4.642 4.478 4.478 146,482 -0.11(-2.50%)
Apr 20, 2004 4.629 4.642 4.588 4.593 83,861 +0.01(+0.12%)
Apr 19, 2004 4.697 4.697 4.588 4.588 77,269 -0.16(-3.45%)
Apr 16, 2004 4.710 4.751 4.645 4.751 61,156 +0.00(+0.00%)
Apr 15, 2004 4.607 4.768 4.506 4.751 135,862 +0.13(+2.78%)
Apr 14, 2004 4.642 4.721 4.574 4.623 85,326 -0.02(-0.47%)
Apr 13, 2004 4.642 4.757 4.601 4.645 298,458 -0.37(-7.30%)
Apr 12, 2004 5.147 5.147 4.902 5.011 85,326 -0.19(-3.67%)
Apr 08, 2004 5.379 5.639 5.120 5.202 126,707 -0.15(-2.81%)
Apr 07, 2004 5.366 5.407 5.341 5.352 177,244 +0.00(+0.05%)
Apr 06, 2004 5.379 5.434 5.287 5.349 184,568 -0.06(-1.16%)
Apr 05, 2004 5.038 5.434 5.038 5.412 190,061 +0.36(+7.14%)
Apr 02, 2004 4.981 5.098 4.831 5.052 62,987 +0.02(+0.49%)
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.