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 (%)
Oct 31, 2006 0.8847 0.9257 0.8847 0.9175 8,169,337 +0.03(+3.07%)
Oct 30, 2006 0.9066 0.9066 0.8738 0.8902 12,219,216 -0.04(-3.83%)
Oct 27, 2006 0.9557 0.9557 0.8984 0.9257 14,176,224 -0.02(-2.59%)
Oct 26, 2006 0.9312 0.9557 0.9175 0.9503 14,525,585 +0.05(+5.14%)
Oct 25, 2006 0.8847 0.9148 0.8820 0.9039 12,002,788 +0.03(+3.12%)
Oct 24, 2006 0.8574 0.8793 0.8547 0.8766 7,642,732 +0.02(+2.23%)
Oct 23, 2006 0.8602 0.8629 0.8465 0.8574 11,060,905 +0.01(+1.29%)
Oct 20, 2006 0.8356 0.8547 0.8192 0.8465 22,114,486 +0.04(+5.08%)
Oct 19, 2006 0.8083 0.8219 0.8028 0.8056 9,276,014 +0.00(+0.34%)
Oct 18, 2006 0.7919 0.8110 0.7919 0.8028 8,485,374 +0.02(+2.80%)
Oct 17, 2006 0.7864 0.7865 0.7619 0.7810 4,998,354 -0.01(-1.04%)
Oct 16, 2006 0.7919 0.7974 0.7810 0.7892 6,832,317 +0.02(+3.21%)
Oct 13, 2006 0.7619 0.7810 0.7400 0.7646 5,218,078 +0.01(+1.08%)
Oct 12, 2006 0.7537 0.7755 0.7482 0.7564 7,150,916 +0.02(+2.21%)
Oct 11, 2006 0.7100 0.7400 0.6991 0.7400 6,893,839 +0.03(+4.84%)
Oct 10, 2006 0.6909 0.7154 0.6881 0.7059 5,240,050 +0.00(+0.58%)
Oct 09, 2006 0.6854 0.7045 0.6827 0.7018 4,374,338 +0.02(+3.21%)
Oct 06, 2006 0.6472 0.6827 0.6417 0.6799 5,763,726 +0.02(+3.32%)
Oct 05, 2006 0.6472 0.6608 0.6417 0.6581 4,233,348 +0.02(+3.43%)
Oct 04, 2006 0.6499 0.6554 0.6117 0.6363 8,334,496 -0.01(-1.27%)
Oct 03, 2006 0.6444 0.6499 0.6281 0.6444 5,227,233 -0.02(-2.48%)
Oct 02, 2006 0.6663 0.6718 0.6608 0.6608 3,768,998 -0.01(-1.63%)
Sep 29, 2006 0.6417 0.6718 0.6417 0.6718 3,453,328 +0.03(+4.24%)
Sep 28, 2006 0.6718 0.6827 0.6390 0.6444 3,821,366 -0.02(-3.67%)
Sep 27, 2006 0.6554 0.6772 0.6554 0.6690 5,090,272 +0.02(+3.38%)
Sep 26, 2006 0.6062 0.6526 0.6062 0.6472 9,790,900 +0.04(+6.76%)
Sep 25, 2006 0.6554 0.6554 0.5980 0.6062 16,974,410 -0.05(-7.88%)
Sep 22, 2006 0.6636 0.6690 0.6472 0.6581 3,274,253 +0.00(+0.42%)
Sep 21, 2006 0.6417 0.6663 0.6417 0.6554 4,808,659 +0.01(+2.13%)
Sep 20, 2006 0.6636 0.6718 0.6417 0.6417 6,024,465 -0.02(-3.29%)
Sep 19, 2006 0.6991 0.7018 0.6554 0.6636 8,515,036 -0.04(-6.18%)
Sep 18, 2006 0.6991 0.7073 0.6854 0.7073 8,406,639 +0.03(+4.44%)
Sep 15, 2006 0.6881 0.6909 0.6690 0.6772 8,833,636 -0.01(-1.59%)
Sep 14, 2006 0.7154 0.7318 0.6827 0.6881 8,244,043 -0.03(-3.82%)
Sep 13, 2006 0.6909 0.7155 0.6881 0.7154 8,373,680 +0.02(+3.56%)
Sep 12, 2006 0.6936 0.7291 0.6718 0.6909 12,137,918 +0.02(+2.85%)
Sep 11, 2006 0.7482 0.7482 0.6608 0.6718 19,950,570 -0.10(-12.77%)
Sep 08, 2006 0.7919 0.7919 0.7646 0.7701 7,069,618 -0.03(-3.42%)
Sep 07, 2006 0.7974 0.8056 0.7782 0.7974 6,374,925 -0.02(-2.01%)
Sep 06, 2006 0.8001 0.8329 0.7919 0.8137 14,974,189 +0.02(+2.76%)
Sep 05, 2006 0.7782 0.8001 0.7782 0.7919 5,806,206 +0.02(+2.11%)
Sep 01, 2006 0.7646 0.7782 0.7537 0.7755 9,317,029 +0.00(+0.00%)
Aug 31, 2006 0.7810 0.7810 0.7619 0.7755 11,710,921 -0.01(-1.05%)
Aug 30, 2006 0.7864 0.7919 0.7810 0.7837 6,697,919 -0.01(-1.03%)
Aug 29, 2006 0.8056 0.8110 0.7810 0.7919 8,004,178 -0.01(-1.36%)
Aug 28, 2006 0.8028 0.8137 0.7946 0.8028 6,258,105 -0.01(-1.01%)
Aug 25, 2006 0.8001 0.8219 0.8001 0.8110 9,146,743 +0.01(+1.37%)
Aug 24, 2006 0.8329 0.8411 0.7946 0.8001 12,879,487 -0.03(-3.62%)
Aug 23, 2006 0.8274 0.8411 0.8247 0.8301 18,678,002 +0.01(+1.00%)
Aug 22, 2006 0.8028 0.8247 0.7755 0.8219 51,821,900 +0.01(+0.67%)
Aug 21, 2006 0.8219 0.8520 0.7837 0.8165 47,416,800 -0.01(-1.32%)
Aug 18, 2006 0.7591 0.8411 0.7537 0.8274 23,768,640 +0.07(+8.99%)
Aug 17, 2006 0.7646 0.7755 0.7428 0.7591 9,540,781 -0.01(-0.71%)
Aug 16, 2006 0.7646 0.7728 0.7591 0.7646 5,969,900 +0.01(+0.72%)
Aug 15, 2006 0.7728 0.7728 0.7482 0.7591 8,517,600 -0.00(-0.36%)
Aug 14, 2006 0.7537 0.7646 0.7291 0.7619 8,442,161 +0.02(+2.95%)
Aug 11, 2006 0.7673 0.7755 0.7373 0.7400 13,669,761 +0.00(+0.00%)
Aug 10, 2006 0.7455 0.7509 0.7100 0.7400 13,826,863 -0.01(-1.45%)
Aug 09, 2006 0.7810 0.7810 0.7482 0.7509 11,227,162 -0.02(-2.83%)
Aug 08, 2006 0.7646 0.7755 0.7619 0.7728 13,886,921 +0.02(+2.17%)
Aug 07, 2006 0.7509 0.7591 0.7482 0.7564 3,939,284 +0.01(+1.09%)
Aug 04, 2006 0.7564 0.7673 0.7400 0.7482 11,979,717 +0.00(+0.00%)
Aug 03, 2006 0.7264 0.7591 0.7236 0.7482 13,181,973 +0.02(+2.24%)
Aug 02, 2006 0.7127 0.7482 0.7127 0.7318 22,276,348 +0.03(+4.28%)
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.