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 (%)
Aug 31, 2004 4.697 4.716 4.588 4.634 45,409 -0.01(-0.12%)
Aug 30, 2004 4.765 4.765 4.598 4.639 80,565 -0.06(-1.22%)
Aug 27, 2004 4.683 4.710 4.683 4.697 195,188 +0.04(+0.88%)
Aug 26, 2004 4.642 4.702 4.642 4.656 51,268 +0.01(+0.29%)
Aug 25, 2004 4.680 4.724 4.604 4.642 60,790 -0.05(-1.16%)
Aug 24, 2004 4.683 4.760 4.683 4.697 53,466 +0.00(+0.00%)
Aug 23, 2004 4.779 4.820 4.601 4.697 203,244 -0.05(-1.15%)
Aug 20, 2004 4.656 4.762 4.590 4.751 125,975 +0.19(+4.25%)
Aug 19, 2004 4.301 4.670 4.271 4.558 251,583 +0.24(+5.63%)
Aug 18, 2004 4.369 4.377 4.314 4.314 86,424 -0.06(-1.37%)
Aug 17, 2004 4.369 4.391 4.369 4.375 29,296 +0.01(+0.12%)
Aug 16, 2004 4.290 4.369 4.290 4.369 170,286 +0.08(+1.91%)
Aug 13, 2004 4.388 4.388 4.287 4.287 22,338 -0.08(-1.75%)
Aug 12, 2004 4.437 4.560 4.342 4.364 40,282 -0.10(-2.26%)
Aug 11, 2004 4.492 4.495 4.380 4.465 43,212 -0.04(-0.91%)
Aug 10, 2004 4.369 4.511 4.364 4.506 70,311 +0.19(+4.43%)
Aug 09, 2004 4.410 4.413 4.314 4.314 18,310 -0.07(-1.56%)
Aug 06, 2004 4.396 4.435 4.342 4.383 62,255 -0.15(-3.31%)
Aug 05, 2004 4.724 4.724 4.511 4.533 52,733 -0.20(-4.32%)
Aug 04, 2004 4.670 4.784 4.615 4.738 101,805 +0.04(+0.93%)
Aug 03, 2004 4.776 4.779 4.568 4.694 80,931 -0.08(-1.72%)
Aug 02, 2004 4.601 4.776 4.429 4.776 79,466 +0.21(+4.54%)
Jul 30, 2004 4.574 4.765 4.492 4.568 139,158 +0.03(+0.72%)
Jul 29, 2004 4.355 4.560 4.314 4.536 70,311 +0.22(+5.13%)
Jul 28, 2004 4.137 4.347 4.137 4.314 48,339 +0.16(+3.88%)
Jul 27, 2004 3.878 4.233 3.823 4.153 82,762 +0.32(+8.26%)
Jul 26, 2004 3.905 3.932 3.686 3.837 22,338 -0.04(-1.06%)
Jul 23, 2004 3.973 3.992 3.878 3.878 15,380 -0.01(-0.35%)
Jul 22, 2004 4.069 4.069 3.891 3.891 76,170 -0.21(-5.19%)
Jul 21, 2004 4.178 4.197 4.093 4.104 32,958 -0.15(-3.47%)
Jul 20, 2004 4.071 4.391 4.069 4.252 43,944 +0.15(+3.73%)
Jul 19, 2004 4.342 4.369 4.096 4.099 28,197 -0.23(-5.36%)
Jul 16, 2004 4.670 4.672 4.328 4.331 79,466 -0.38(-8.06%)
Jul 15, 2004 4.724 4.762 4.675 4.710 35,522 +0.00(+0.00%)
Jul 14, 2004 4.724 4.833 4.642 4.710 38,085 -0.06(-1.26%)
Jul 13, 2004 4.773 4.833 4.710 4.771 50,902 -0.01(-0.17%)
Jul 12, 2004 4.765 4.861 4.710 4.779 76,537 -0.02(-0.46%)
Jul 09, 2004 4.806 4.861 4.781 4.801 43,578 -0.01(-0.17%)
Jul 08, 2004 5.079 5.109 4.809 4.809 89,720 -0.27(-5.32%)
Jul 07, 2004 5.011 5.117 5.003 5.079 21,239 +0.04(+0.70%)
Jul 06, 2004 5.090 5.188 5.024 5.044 103,270 -0.05(-0.97%)
Jul 02, 2004 5.128 5.128 5.076 5.093 12,817 -0.01(-0.11%)
Jul 01, 2004 5.038 5.145 4.981 5.098 105,101 +0.08(+1.58%)
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%)
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.