Skip to main content

Wisdomtree U.S. Midcap Fund (NY: EZM )

58.60 -0.87 (-1.45%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 37.87 38.15 37.87 38.08 51,700 +0.09(+0.24%)
Sep 27, 2018 38.04 38.15 37.93 37.99 50,211 +0.01(+0.02%)
Sep 26, 2018 38.26 38.34 37.93 37.98 44,350 -0.22(-0.58%)
Sep 25, 2018 38.39 38.39 38.17 38.20 113,695 -0.13(-0.35%)
Sep 24, 2018 38.57 38.57 38.15 38.33 36,588 -0.28(-0.71%)
Sep 21, 2018 38.75 38.88 38.61 38.61 53,856 -0.14(-0.36%)
Sep 20, 2018 38.57 38.77 38.50 38.75 153,940 +0.28(+0.74%)
Sep 19, 2018 38.52 38.75 38.38 38.46 109,670 -0.13(-0.33%)
Sep 18, 2018 38.54 38.65 38.39 38.59 57,056 +0.10(+0.26%)
Sep 17, 2018 38.73 38.81 38.43 38.49 71,705 -0.24(-0.62%)
Sep 14, 2018 38.59 38.80 38.52 38.73 30,416 +0.17(+0.43%)
Sep 13, 2018 38.62 38.72 38.54 38.56 51,472 +0.02(+0.05%)
Sep 12, 2018 38.45 38.62 38.30 38.54 65,701 -0.02(-0.05%)
Sep 11, 2018 38.48 38.63 38.40 38.56 57,621 +0.01(+0.02%)
Sep 10, 2018 38.56 38.67 38.47 38.55 89,403 +0.16(+0.41%)
Sep 07, 2018 38.39 38.62 38.31 38.40 36,521 -0.14(-0.36%)
Sep 06, 2018 38.85 38.87 38.51 38.53 72,574 -0.19(-0.50%)
Sep 05, 2018 38.64 38.82 38.49 38.73 184,146 -0.05(-0.12%)
Sep 04, 2018 38.84 38.84 38.54 38.77 101,418 -0.09(-0.24%)
Aug 31, 2018 38.86 38.86 38.86 0 +0.11(+0.28%)
Aug 30, 2018 38.83 38.92 38.65 38.75 358,163 -0.16(-0.40%)
Aug 29, 2018 38.89 39.00 38.69 38.91 70,455 +0.04(+0.09%)
Aug 28, 2018 38.91 38.95 38.68 38.87 46,318 +0.09(+0.24%)
Aug 27, 2018 38.86 38.99 38.77 38.78 61,808 +0.09(+0.24%)
Aug 24, 2018 38.66 38.74 38.60 38.69 49,713 +0.08(+0.21%)
Aug 23, 2018 38.76 38.77 38.57 38.61 186,940 -0.17(-0.45%)
Aug 22, 2018 38.78 38.91 38.73 38.78 56,088 -0.05(-0.12%)
Aug 21, 2018 38.55 38.98 38.55 38.83 68,319 +0.27(+0.69%)
Aug 20, 2018 38.39 38.60 38.38 38.56 56,294 +0.28(+0.72%)
Aug 17, 2018 37.95 38.33 37.95 38.29 93,648 +0.22(+0.58%)
Aug 16, 2018 37.84 38.16 37.84 38.07 69,562 +0.41(+1.10%)
Aug 15, 2018 37.88 37.88 37.41 37.65 121,708 -0.42(-1.11%)
Aug 14, 2018 37.79 38.16 37.79 38.08 80,213 +0.45(+1.19%)
Aug 13, 2018 37.89 37.93 37.57 37.63 76,320 -0.26(-0.68%)
Aug 10, 2018 37.86 38.07 37.69 37.88 66,393 -0.17(-0.46%)
Aug 09, 2018 38.00 38.22 38.00 38.06 70,253 +0.04(+0.10%)
Aug 08, 2018 38.05 38.10 37.89 38.02 109,544 -0.07(-0.19%)
Aug 07, 2018 38.07 38.18 38.04 38.09 466,714 +0.15(+0.39%)
Aug 06, 2018 37.80 38.02 37.76 37.95 113,887 +0.12(+0.32%)
Aug 03, 2018 37.74 37.86 37.65 37.83 32,488 +0.10(+0.27%)
Aug 02, 2018 37.27 37.77 37.24 37.73 43,990 +0.30(+0.81%)
Aug 01, 2018 37.64 37.64 37.20 37.42 41,125 -0.24(-0.63%)
Jul 31, 2018 37.42 37.74 37.38 37.66 103,689 +0.38(+1.01%)
Jul 30, 2018 37.41 37.51 37.29 37.29 41,146 -0.08(-0.22%)
Jul 27, 2018 37.81 37.91 37.30 37.37 62,250 -0.41(-1.09%)
Jul 26, 2018 37.64 37.97 37.61 37.78 47,467 +0.24(+0.64%)
Jul 25, 2018 37.52 37.59 37.29 37.54 54,373 +0.02(+0.05%)
Jul 24, 2018 37.97 38.04 37.40 37.53 46,863 -0.31(-0.82%)
Jul 23, 2018 37.82 37.95 37.72 37.84 39,033 +0.00(+0.00%)
Jul 20, 2018 37.95 38.04 37.81 37.84 88,616 -0.17(-0.43%)
Jul 19, 2018 37.70 38.08 37.65 38.00 61,267 +0.15(+0.39%)
Jul 18, 2018 37.63 37.85 37.56 37.85 43,107 +0.27(+0.71%)
Jul 17, 2018 37.40 37.69 37.40 37.59 39,723 +0.11(+0.29%)
Jul 16, 2018 37.67 37.67 37.35 37.48 70,693 -0.19(-0.51%)
Jul 13, 2018 37.62 37.85 37.61 37.67 33,294 +0.09(+0.24%)
Jul 12, 2018 37.73 37.73 37.40 37.58 125,707 -0.04(-0.10%)
Jul 11, 2018 37.63 37.77 37.52 37.62 27,232 -0.22(-0.58%)
Jul 10, 2018 37.94 38.01 37.66 37.84 62,008 -0.09(-0.24%)
Jul 09, 2018 37.71 37.95 37.71 37.93 80,655 +0.39(+1.03%)
Jul 06, 2018 37.29 37.64 37.29 37.54 40,949 +0.26(+0.69%)
Jul 05, 2018 37.10 37.31 36.94 37.29 98,257 +0.28(+0.77%)
Jul 03, 2018 37.00 37.00 37.00 0 +0.14(+0.37%)
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.