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 )

59.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Nov 30, 2004 4.096 4.096 3.960 3.973 141,355 -0.13(-3.13%)
Nov 29, 2004 4.096 4.151 4.014 4.102 111,326 -0.04(-1.05%)
Nov 26, 2004 4.082 4.151 4.058 4.145 40,282 +0.08(+1.95%)
Nov 24, 2004 4.039 4.096 4.000 4.066 126,707 +0.07(+1.64%)
Nov 23, 2004 3.924 4.041 3.883 4.000 107,664 +0.10(+2.59%)
Nov 22, 2004 3.905 3.946 3.768 3.899 108,030 +0.08(+2.00%)
Nov 19, 2004 3.850 3.891 3.755 3.823 18,676 -0.02(-0.50%)
Nov 18, 2004 3.741 3.891 3.686 3.842 181,272 +0.16(+4.22%)
Nov 17, 2004 3.921 4.000 3.632 3.686 262,203 -0.23(-5.86%)
Nov 16, 2004 4.000 4.000 3.878 3.916 81,664 -0.08(-2.12%)
Nov 15, 2004 3.741 4.082 3.686 4.000 267,330 +0.33(+8.92%)
Nov 12, 2004 3.550 3.706 3.550 3.673 103,270 +0.07(+2.05%)
Nov 11, 2004 3.714 3.755 3.544 3.599 177,244 -0.13(-3.58%)
Nov 10, 2004 3.741 3.749 3.605 3.733 132,933 -0.06(-1.65%)
Nov 09, 2004 3.659 3.828 3.605 3.796 253,781 +0.18(+4.91%)
Nov 08, 2004 3.815 3.815 3.523 3.618 266,598 -0.20(-5.29%)
Nov 05, 2004 3.686 3.905 3.686 3.820 381,221 +0.13(+3.63%)
Nov 04, 2004 3.632 3.714 3.558 3.686 134,031 +0.08(+2.27%)
Nov 03, 2004 3.277 3.645 3.277 3.605 301,754 +0.33(+10.09%)
Nov 02, 2004 3.386 3.520 3.209 3.274 133,665 -0.07(-2.12%)
Nov 01, 2004 3.277 3.727 2.938 3.345 431,025 -1.77(-34.67%)
Oct 28, 2004 5.024 5.120 4.915 5.120 29,662 +0.15(+3.02%)
Oct 27, 2004 5.038 5.079 4.918 4.970 80,565 -0.03(-0.60%)
Oct 26, 2004 4.765 5.000 4.738 5.000 64,086 +0.25(+5.23%)
Oct 25, 2004 4.642 4.751 4.607 4.751 14,282 +0.11(+2.41%)
Oct 22, 2004 4.697 4.724 4.639 4.639 50,902 -0.08(-1.68%)
Oct 21, 2004 4.820 4.861 4.670 4.719 50,536 -0.10(-2.10%)
Oct 20, 2004 4.806 4.902 4.779 4.820 52,367 -0.01(-0.28%)
Oct 19, 2004 4.929 4.967 4.820 4.833 45,409 -0.08(-1.56%)
Oct 18, 2004 4.984 5.038 4.861 4.910 49,804 -0.07(-1.48%)
Oct 15, 2004 5.175 5.175 4.806 4.984 148,679 -0.18(-3.54%)
Oct 14, 2004 5.169 5.379 5.161 5.166 115,355 -0.07(-1.36%)
Oct 13, 2004 5.093 5.325 5.093 5.237 255,978 +0.08(+1.48%)
Oct 12, 2004 5.180 5.379 4.970 5.161 133,299 -0.09(-1.66%)
Oct 11, 2004 5.243 5.434 5.188 5.248 115,721 -0.04(-0.67%)
Oct 08, 2004 5.420 5.420 4.956 5.284 229,977 -0.25(-4.44%)
Oct 07, 2004 5.762 5.792 5.530 5.530 111,326 -0.19(-3.34%)
Oct 06, 2004 5.325 5.857 5.325 5.721 289,669 +0.40(+7.44%)
Oct 05, 2004 5.085 5.325 5.085 5.325 75,438 +0.24(+4.73%)
Oct 04, 2004 5.079 5.134 5.044 5.085 84,593 +0.07(+1.47%)
Oct 01, 2004 4.915 5.022 4.910 5.011 20,141 +0.11(+2.23%)
Sep 30, 2004 4.929 4.943 4.839 4.902 44,677 -0.05(-1.10%)
Sep 29, 2004 4.943 4.984 4.943 4.956 37,719 +0.04(+0.83%)
Sep 28, 2004 4.847 4.915 4.836 4.915 9,521 +0.05(+1.12%)
Sep 27, 2004 4.915 4.943 4.861 4.861 61,156 -0.05(-0.95%)
Sep 24, 2004 5.033 5.106 4.902 4.907 221,921 -0.10(-2.07%)
Sep 23, 2004 4.910 5.052 4.833 5.011 176,511 +0.23(+4.80%)
Sep 22, 2004 4.882 4.882 4.779 4.781 71,044 -0.10(-2.12%)
Sep 21, 2004 4.781 4.915 4.781 4.885 58,959 +0.11(+2.23%)
Sep 20, 2004 4.874 4.885 4.779 4.779 21,972 -0.11(-2.29%)
Sep 17, 2004 4.806 5.024 4.803 4.891 168,821 +0.20(+4.37%)
Sep 16, 2004 4.574 4.710 4.533 4.686 39,550 +0.07(+1.54%)
Sep 15, 2004 4.710 4.710 4.533 4.615 72,142 -0.14(-2.93%)
Sep 14, 2004 4.670 4.776 4.607 4.754 76,903 +0.07(+1.46%)
Sep 13, 2004 4.588 4.738 4.588 4.686 19,408 +0.10(+2.14%)
Sep 10, 2004 4.560 4.612 4.519 4.588 49,804 +0.01(+0.30%)
Sep 09, 2004 4.560 4.639 4.522 4.574 59,325 +0.04(+0.84%)
Sep 08, 2004 4.560 4.566 4.533 4.536 20,141 -0.07(-1.48%)
Sep 07, 2004 4.574 4.642 4.533 4.604 19,775 +0.03(+0.66%)
Sep 03, 2004 4.642 4.670 4.547 4.574 28,197 -0.05(-1.18%)
Sep 02, 2004 4.533 4.642 4.508 4.629 40,648 +0.07(+1.44%)
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.