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 (%)
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%)
Nov 03, 2003 3.255 3.304 3.255 3.277 28,564 +0.00(+0.00%)
Oct 31, 2003 3.239 3.277 3.239 3.277 64,086 +0.05(+1.44%)
Oct 30, 2003 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Oct 29, 2003 3.345 3.345 3.230 3.230 70,677 -0.11(-3.43%)
Oct 28, 2003 3.340 3.383 3.340 3.345 55,297 +0.04(+1.24%)
Oct 27, 2003 3.334 3.345 3.274 3.304 79,466 -0.03(-0.82%)
Oct 24, 2003 3.348 3.411 3.331 3.331 57,128 +0.03(+0.83%)
Oct 23, 2003 3.413 3.424 3.195 3.304 262,203 -0.33(-9.02%)
Oct 22, 2003 3.960 3.960 3.523 3.632 165,525 -0.33(-8.28%)
Oct 21, 2003 3.427 4.082 3.427 3.960 348,262 +0.55(+16.00%)
Oct 20, 2003 3.427 3.427 3.400 3.413 43,578 +0.03(+0.81%)
Oct 17, 2003 3.413 3.454 3.386 3.386 49,437 +0.00(+0.00%)
Oct 16, 2003 3.386 3.386 3.386 3.386 21,972 +0.00(+0.00%)
Oct 15, 2003 3.168 3.386 3.168 3.386 41,015 +0.26(+8.30%)
Oct 14, 2003 3.127 3.127 3.127 3.127 0 +0.00(+0.00%)
Oct 13, 2003 3.058 3.140 3.058 3.127 77,269 +0.08(+2.69%)
Oct 10, 2003 3.140 3.140 2.976 3.045 109,129 -0.22(-6.62%)
Oct 09, 2003 3.222 3.260 3.222 3.260 10,253 +0.02(+0.76%)
Oct 08, 2003 3.260 3.260 3.236 3.236 5,493 -0.01(-0.42%)
Oct 07, 2003 3.250 3.250 3.250 3.250 15,014 +0.01(+0.34%)
Oct 06, 2003 3.236 3.244 3.195 3.239 24,902 +0.00(+0.08%)
Oct 03, 2003 3.304 3.304 3.236 3.236 59,691 -0.07(-2.07%)
Oct 02, 2003 3.304 3.304 3.304 3.304 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.