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 )

59.02 -0.45 (-0.76%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Jan 30, 2004 4.107 4.110 4.096 4.099 13,915 -0.01(-0.27%)
Jan 29, 2004 4.085 4.110 4.082 4.110 47,973 +0.00(+0.00%)
Jan 28, 2004 4.192 4.192 4.110 4.110 77,635 -0.07(-1.63%)
Jan 27, 2004 4.301 4.301 4.123 4.178 176,145 -0.16(-3.77%)
Jan 26, 2004 4.369 4.503 4.342 4.342 131,468 -0.01(-0.31%)
Jan 23, 2004 4.369 4.369 4.260 4.355 116,819 -0.01(-0.31%)
Jan 22, 2004 4.014 4.369 4.011 4.369 192,624 +0.32(+7.82%)
Jan 21, 2004 3.949 4.063 3.946 4.052 65,550 +0.08(+2.06%)
Jan 20, 2004 3.960 4.041 3.905 3.970 148,679 +0.01(+0.28%)
Jan 16, 2004 4.014 4.014 3.949 3.960 47,240 +0.00(+0.00%)
Jan 15, 2004 3.878 3.979 3.837 3.960 45,775 +0.13(+3.35%)
Jan 14, 2004 3.973 4.000 3.823 3.831 56,395 -0.11(-2.70%)
Jan 13, 2004 3.828 3.987 3.828 3.938 24,535 +0.11(+2.85%)
Jan 12, 2004 3.864 3.864 3.763 3.828 86,790 -0.04(-0.99%)
Jan 09, 2004 4.063 4.137 3.908 3.867 252,682 -0.04(-1.05%)
Jan 08, 2004 4.014 4.041 3.908 3.908 38,085 -0.08(-1.99%)
Jan 07, 2004 3.932 3.987 3.864 3.987 103,636 -0.02(-0.41%)
Jan 06, 2004 3.823 4.014 3.823 4.003 115,355 +0.17(+4.34%)
Jan 05, 2004 3.755 3.878 3.719 3.837 147,581 +0.14(+3.84%)
Jan 02, 2004 3.536 3.714 3.536 3.695 476,801 +0.16(+4.48%)
Dec 31, 2003 3.523 3.577 3.523 3.536 35,155 -0.01(-0.38%)
Dec 30, 2003 3.564 3.564 3.490 3.550 398,066 -0.01(-0.38%)
Dec 29, 2003 3.564 3.577 3.523 3.564 52,001 +0.02(+0.62%)
Dec 26, 2003 3.577 3.577 3.542 3.542 7,690 -0.02(-0.69%)
Dec 24, 2003 3.605 3.605 3.566 3.566 7,324 -0.05(-1.43%)
Dec 23, 2003 3.659 3.659 3.591 3.618 26,733 -0.04(-1.12%)
Dec 22, 2003 3.659 3.738 3.588 3.659 71,410 +0.02(+0.53%)
Dec 19, 2003 3.605 3.643 3.574 3.640 33,691 +0.08(+2.38%)
Dec 18, 2003 3.523 3.580 3.523 3.555 48,339 +0.05(+1.32%)
Dec 17, 2003 3.441 3.550 3.441 3.509 65,550 +0.11(+3.21%)
Dec 16, 2003 3.413 3.413 3.361 3.400 26,366 -0.03(-0.80%)
Dec 15, 2003 3.353 3.517 3.353 3.427 30,028 +0.07(+2.12%)
Dec 12, 2003 3.236 3.413 3.236 3.356 274,654 +0.07(+2.25%)
Dec 11, 2003 3.288 3.288 3.260 3.282 66,283 +0.01(+0.17%)
Dec 10, 2003 3.378 3.378 3.277 3.277 57,860 -0.13(-3.69%)
Dec 09, 2003 3.468 3.468 3.348 3.402 44,311 -0.09(-2.66%)
Dec 08, 2003 3.596 3.629 3.531 3.495 38,085 -0.15(-4.12%)
Dec 05, 2003 3.610 3.659 3.594 3.645 78,002 +0.04(+0.98%)
Dec 04, 2003 3.413 3.659 3.413 3.610 252,316 +0.18(+5.34%)
Dec 03, 2003 3.441 3.465 3.413 3.427 169,919 +0.01(+0.40%)
Dec 02, 2003 3.331 3.536 3.331 3.413 274,288 +0.18(+5.49%)
Dec 01, 2003 3.203 3.263 3.198 3.236 124,510 +0.08(+2.60%)
Nov 28, 2003 3.154 3.154 3.154 3.154 366 +0.01(+0.43%)
Nov 26, 2003 3.091 3.151 3.118 3.140 144,651 +0.05(+1.50%)
Nov 25, 2003 3.031 3.105 3.023 3.094 158,567 +0.02(+0.80%)
Nov 24, 2003 3.072 3.075 2.963 3.069 134,764 +0.01(+0.36%)
Nov 21, 2003 2.990 3.058 2.990 3.058 22,338 +0.04(+1.36%)
Nov 20, 2003 3.009 3.017 3.009 3.017 14,282 +0.01(+0.27%)
Nov 19, 2003 3.004 3.042 3.004 3.009 35,888 -0.06(-2.04%)
Nov 18, 2003 3.121 3.121 3.069 3.072 32,958 -0.03(-0.97%)
Nov 17, 2003 3.094 3.102 3.094 3.102 42,846 +0.04(+1.43%)
Nov 14, 2003 3.004 3.072 3.004 3.058 67,748 -0.01(-0.44%)
Nov 13, 2003 3.017 3.069 3.017 3.072 105,101 +0.02(+0.63%)
Nov 12, 2003 3.140 3.143 3.045 3.053 196,652 -0.09(-2.78%)
Nov 11, 2003 3.269 3.269 3.140 3.140 105,101 -0.14(-4.17%)
Nov 10, 2003 3.277 3.345 3.277 3.277 37,353 +0.01(+0.42%)
Nov 07, 2003 3.304 3.304 3.250 3.263 45,043 -0.08(-2.45%)
Nov 06, 2003 3.345 3.386 3.345 3.345 27,099 +0.00(+0.00%)
Nov 05, 2003 3.342 3.345 3.331 3.345 50,536 +0.07(+2.08%)
Nov 04, 2003 3.277 3.277 3.277 3.277 0 +0.00(+0.00%)
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.