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 )

59.00 -0.47 (-0.79%)
Streaming Delayed Price Updated: 10:51 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 (%)
Jun 30, 2009 9.145 9.145 9.006 9.028 3,167 -0.10(-1.14%)
Jun 29, 2009 9.096 9.142 9.006 9.131 20,719 +0.04(+0.42%)
Jun 26, 2009 9.014 9.093 9.006 9.093 46,577 +0.07(+0.73%)
Jun 25, 2009 8.959 9.028 8.959 9.028 19,163 +0.26(+2.93%)
Jun 24, 2009 8.801 8.883 8.771 8.771 37,217 +0.07(+0.85%)
Jun 23, 2009 8.686 8.725 8.610 8.697 148,852 -0.07(-0.78%)
Jun 22, 2009 8.935 8.935 8.733 8.766 68,359 -0.38(-4.13%)
Jun 19, 2009 9.181 9.213 9.134 9.144 28,619 +0.03(+0.34%)
Jun 18, 2009 9.022 9.119 9.022 9.112 20,727 -0.01(-0.06%)
Jun 17, 2009 8.943 9.142 8.927 9.118 12,070 -0.01(-0.09%)
Jun 16, 2009 9.344 9.391 9.126 9.126 32,398 -0.18(-1.91%)
Jun 15, 2009 9.334 9.334 9.254 9.303 21,426 -0.30(-3.13%)
Jun 12, 2009 9.590 9.604 9.514 9.604 57,798 -0.06(-0.65%)
Jun 11, 2009 9.631 9.729 9.631 9.667 30,028 +0.07(+0.77%)
Jun 10, 2009 9.694 9.694 9.530 9.593 56,538 -0.02(-0.20%)
Jun 09, 2009 9.492 9.628 9.467 9.612 51,071 +0.27(+2.89%)
Jun 08, 2009 9.342 9.342 9.342 9.342 366 -0.21(-2.17%)
Jun 05, 2009 9.563 9.641 9.530 9.549 60,680 +0.08(+0.89%)
Jun 04, 2009 9.481 9.481 9.394 9.465 26,268 +0.16(+1.76%)
Jun 03, 2009 9.538 9.552 9.301 9.301 28,908 -0.34(-3.54%)
Jun 02, 2009 9.574 9.647 9.574 9.642 4,958 +0.04(+0.45%)
Jun 01, 2009 9.408 9.640 9.408 9.598 28,549 +0.44(+4.77%)
May 29, 2009 9.044 9.161 9.033 9.161 8,539 +0.17(+1.85%)
May 28, 2009 9.000 9.000 8.858 8.995 20,269 -0.14(-1.55%)
May 27, 2009 9.052 9.137 9.044 9.137 4,339 +0.14(+1.52%)
May 26, 2009 8.651 9.033 8.651 9.000 28,267 +0.21(+2.34%)
May 22, 2009 8.741 8.828 8.727 8.795 19,808 -0.05(-0.60%)
May 21, 2009 8.848 8.848 8.848 8.848 2,054 -0.20(-2.25%)
May 20, 2009 9.235 9.254 9.052 9.052 8,788 -0.04(-0.45%)
May 19, 2009 8.951 9.101 8.951 9.093 8,360 +0.11(+1.22%)
May 18, 2009 8.730 8.984 8.725 8.984 4,888 +0.40(+4.71%)
May 15, 2009 8.729 8.729 8.559 8.580 39,660 -0.10(-1.16%)
May 14, 2009 8.553 8.768 8.487 8.681 20,807 +0.04(+0.41%)
May 13, 2009 8.645 8.645 8.645 8.645 732 -0.23(-2.55%)
May 12, 2009 8.927 8.929 8.872 8.872 2,746 -0.19(-2.11%)
May 11, 2009 9.142 9.142 9.060 9.063 14,318 -0.25(-2.64%)
May 08, 2009 9.148 9.332 9.109 9.309 18,270 +0.30(+3.30%)
May 07, 2009 9.151 9.151 9.011 9.011 10,034 -0.26(-2.83%)
May 06, 2009 9.237 9.290 9.099 9.273 18,328 +0.12(+1.31%)
May 05, 2009 9.071 9.166 9.028 9.153 18,724 -0.04(-0.45%)
May 04, 2009 9.050 9.194 9.047 9.194 18,449 +0.40(+4.53%)
May 01, 2009 8.781 8.875 8.744 8.796 97,700 +0.06(+0.66%)
Apr 30, 2009 8.738 8.779 8.721 8.738 11,198 +0.11(+1.33%)
Apr 29, 2009 8.585 8.692 8.585 8.624 8,008 +0.23(+2.70%)
Apr 28, 2009 8.361 8.411 8.361 8.397 12,007 +0.07(+0.89%)
Apr 27, 2009 8.553 8.432 8.323 8.323 8,331 -0.23(-2.68%)
Apr 24, 2009 8.438 8.553 8.356 8.553 7,324 +0.41(+5.01%)
Apr 23, 2009 8.236 8.244 8.145 8.145 10,986 -0.07(-0.88%)
Apr 22, 2009 8.310 8.310 8.217 8.217 6,540 +0.08(+1.04%)
Apr 21, 2009 7.870 8.137 7.870 8.132 21,899 +0.25(+3.12%)
Apr 20, 2009 8.077 8.077 7.886 7.886 30,475 -0.51(-6.05%)
Apr 17, 2009 8.288 8.400 8.288 8.394 13,476 +0.12(+1.45%)
Apr 16, 2009 8.047 8.274 8.047 8.274 9,521 +0.26(+3.27%)
Apr 15, 2009 7.944 8.012 7.881 8.012 1,904 +0.04(+0.48%)
Apr 14, 2009 8.050 8.050 7.974 7.974 5,126 -0.17(-2.08%)
Apr 13, 2009 7.889 8.143 7.889 8.143 8,056 +0.05(+0.57%)
Apr 09, 2009 7.957 8.097 7.930 8.097 8,056 +0.50(+6.58%)
Apr 08, 2009 7.531 7.597 7.531 7.597 4,954 +0.19(+2.51%)
Apr 07, 2009 7.586 7.600 7.411 7.411 10,217 -0.24(-3.15%)
Apr 06, 2009 7.605 7.677 7.602 7.652 8,972 -0.19(-2.39%)
Apr 03, 2009 7.681 7.840 7.681 7.840 2,988 +0.18(+2.32%)
Apr 02, 2009 7.720 7.720 7.627 7.662 14,179 +0.38(+5.17%)
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.