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 )

59.16 +0.44 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 31, 2006 0.7073 0.7209 0.6991 0.7018 11,323,109 +0.00(+0.39%)
Jul 28, 2006 0.6772 0.7045 0.6772 0.6991 12,195,413 +0.02(+3.23%)
Jul 27, 2006 0.7018 0.7100 0.6718 0.6772 11,190,542 -0.01(-1.59%)
Jul 26, 2006 0.6909 0.6936 0.6745 0.6881 4,575,019 -0.00(-0.40%)
Jul 25, 2006 0.6772 0.7018 0.6745 0.6909 8,253,931 +0.01(+1.61%)
Jul 24, 2006 0.6499 0.6799 0.6499 0.6799 7,769,073 +0.02(+3.32%)
Jul 21, 2006 0.6854 0.6881 0.6554 0.6581 7,414,951 -0.02(-3.21%)
Jul 20, 2006 0.7045 0.7045 0.6772 0.6799 7,899,076 -0.02(-3.11%)
Jul 19, 2006 0.6718 0.7018 0.6690 0.7018 11,685,287 +0.04(+5.33%)
Jul 18, 2006 0.6827 0.6881 0.6499 0.6663 9,941,411 -0.01(-1.21%)
Jul 17, 2006 0.6936 0.7073 0.6718 0.6745 12,265,724 -0.03(-4.26%)
Jul 14, 2006 0.6963 0.7154 0.6799 0.7045 18,794,456 +0.02(+3.20%)
Jul 13, 2006 0.7264 0.7291 0.6772 0.6827 28,709,866 -0.02(-2.72%)
Jul 12, 2006 0.7045 0.7318 0.6963 0.7018 10,759,150 -0.01(-0.77%)
Jul 11, 2006 0.6772 0.7073 0.6718 0.7073 12,242,287 +0.04(+6.58%)
Jul 10, 2006 0.6772 0.6772 0.6554 0.6636 11,383,166 -0.03(-4.33%)
Jul 07, 2006 0.6909 0.7264 0.6881 0.6936 16,188,164 +0.00(+0.00%)
Jul 06, 2006 0.6799 0.6991 0.6772 0.6936 14,007,769 -0.01(-1.17%)
Jul 05, 2006 0.7127 0.7209 0.6690 0.7018 17,231,852 +0.03(+4.05%)
Jul 03, 2006 0.6663 0.6799 0.6625 0.6745 5,057,679 +0.02(+2.49%)
Jun 30, 2006 0.6499 0.6581 0.6390 0.6581 13,899,738 +0.03(+4.33%)
Jun 29, 2006 0.5953 0.6335 0.5953 0.6308 13,872,273 +0.04(+6.45%)
Jun 28, 2006 0.6117 0.6199 0.5871 0.5926 9,741,462 -0.02(-3.13%)
Jun 27, 2006 0.6281 0.6335 0.6008 0.6117 8,603,292 -0.01(-1.75%)
Jun 26, 2006 0.6144 0.6281 0.6144 0.6226 5,578,059 +0.02(+3.64%)
Jun 23, 2006 0.5898 0.6117 0.5871 0.6008 5,385,434 +0.00(+0.46%)
Jun 22, 2006 0.5953 0.6144 0.5898 0.5980 9,384,777 +0.01(+1.48%)
Jun 21, 2006 0.5625 0.5926 0.5625 0.5893 8,600,729 +0.03(+4.76%)
Jun 20, 2006 0.5543 0.5762 0.5516 0.5625 6,615,888 +0.01(+0.98%)
Jun 19, 2006 0.5516 0.5680 0.5516 0.5571 6,493,942 -0.01(-1.45%)
Jun 16, 2006 0.5844 0.5898 0.5625 0.5653 9,251,112 -0.02(-3.27%)
Jun 15, 2006 0.5625 0.5871 0.5516 0.5844 15,794,858 +0.04(+6.47%)
Jun 14, 2006 0.5407 0.5625 0.5325 0.5489 16,457,325 +0.01(+1.52%)
Jun 13, 2006 0.5625 0.5844 0.5325 0.5407 25,431,950 -0.06(-9.59%)
Jun 12, 2006 0.6499 0.6499 0.5816 0.5980 11,316,151 -0.04(-6.41%)
Jun 09, 2006 0.6335 0.6526 0.6281 0.6390 19,499,038 +0.02(+2.63%)
Jun 08, 2006 0.5844 0.6281 0.5461 0.6226 26,917,652 +0.01(+2.24%)
Jun 07, 2006 0.6008 0.6281 0.5980 0.6089 12,006,816 -0.00(-0.45%)
Jun 06, 2006 0.6144 0.6335 0.6008 0.6117 13,029,631 -0.01(-2.18%)
Jun 05, 2006 0.6444 0.6718 0.6199 0.6253 14,048,784 -0.03(-4.98%)
Jun 02, 2006 0.6663 0.6745 0.6499 0.6581 9,222,914 +0.02(+2.55%)
Jun 01, 2006 0.6144 0.6827 0.5980 0.6417 14,823,311 -0.00(-0.42%)
May 31, 2006 0.6581 0.6690 0.6308 0.6444 11,545,030 +0.00(+0.00%)
May 30, 2006 0.6827 0.6963 0.6390 0.6444 16,508,594 -0.02(-2.48%)
May 26, 2006 0.6499 0.6690 0.6417 0.6608 13,800,130 +0.02(+3.86%)
May 25, 2006 0.6253 0.6417 0.6199 0.6363 16,094,781 +0.04(+6.39%)
May 24, 2006 0.6144 0.6499 0.5598 0.5980 29,837,782 -0.04(-6.01%)
May 23, 2006 0.6199 0.6718 0.6144 0.6363 34,124,232 +0.06(+10.95%)
May 22, 2006 0.5625 0.5762 0.5079 0.5734 27,453,046 -0.02(-2.78%)
May 19, 2006 0.5571 0.6089 0.5052 0.5898 70,168,120 +0.01(+0.93%)
May 18, 2006 0.6308 0.6581 0.5844 0.5844 31,948,598 -0.05(-8.15%)
May 17, 2006 0.7182 0.7182 0.6199 0.6363 40,888,068 -0.07(-9.34%)
May 16, 2006 0.7182 0.7400 0.6308 0.7018 46,073,188 +0.01(+1.58%)
May 15, 2006 0.7100 0.7264 0.6690 0.6909 59,257,724 -0.09(-11.85%)
May 12, 2006 0.8083 0.8465 0.7373 0.7837 78,300,104 -0.01(-1.37%)
May 11, 2006 0.8001 0.8875 0.7591 0.7946 156,867,904 +0.07(+9.40%)
May 10, 2006 0.7537 0.7755 0.7018 0.7264 65,908,768 -0.09(-10.74%)
May 09, 2006 0.7619 0.8301 0.7619 0.8137 45,580,272 +0.07(+9.16%)
May 08, 2006 0.7236 0.7482 0.7073 0.7455 16,597,216 +0.04(+5.41%)
May 05, 2006 0.7318 0.7428 0.7045 0.7073 21,037,106 +0.01(+0.78%)
May 04, 2006 0.6444 0.7154 0.6390 0.7018 19,050,068 +0.06(+9.36%)
May 03, 2006 0.6526 0.6526 0.6281 0.6417 7,360,020 +0.00(+0.43%)
May 02, 2006 0.6226 0.6526 0.6226 0.6390 8,628,194 +0.01(+0.86%)
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.