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 (%)
Dec 31, 2004 3.905 3.987 3.878 3.987 44,311 +0.05(+1.39%)
Dec 30, 2004 3.946 3.987 3.932 3.932 40,282 +0.01(+0.14%)
Dec 29, 2004 3.960 4.025 3.927 3.927 40,282 -0.03(-0.83%)
Dec 28, 2004 3.968 3.987 3.880 3.960 80,199 -0.01(-0.21%)
Dec 27, 2004 3.960 3.987 3.905 3.968 67,748 +0.06(+1.61%)
Dec 23, 2004 3.850 3.932 3.760 3.905 136,228 +0.10(+2.58%)
Dec 22, 2004 3.875 3.875 3.790 3.807 116,819 -0.05(-1.27%)
Dec 21, 2004 3.878 3.878 3.700 3.856 106,566 -0.01(-0.35%)
Dec 20, 2004 3.875 3.916 3.771 3.869 97,777 -0.01(-0.14%)
Dec 17, 2004 3.943 3.951 3.815 3.875 63,719 -0.07(-1.73%)
Dec 16, 2004 3.932 3.973 3.782 3.943 112,059 -0.04(-0.89%)
Dec 15, 2004 4.000 4.055 3.938 3.979 59,691 -0.07(-1.82%)
Dec 14, 2004 3.943 4.052 3.839 4.052 67,382 +0.15(+3.78%)
Dec 13, 2004 3.949 3.960 3.823 3.905 81,664 +0.02(+0.63%)
Dec 10, 2004 3.973 3.973 3.823 3.880 58,959 -0.14(-3.46%)
Dec 09, 2004 3.823 4.028 3.755 4.020 70,677 +0.14(+3.66%)
Dec 08, 2004 3.848 4.011 3.848 3.878 87,523 -0.04(-0.98%)
Dec 07, 2004 3.954 3.954 3.861 3.916 62,987 +0.01(+0.28%)
Dec 06, 2004 3.973 4.063 3.891 3.905 50,536 -0.10(-2.46%)
Dec 03, 2004 4.041 4.055 3.946 4.003 26,000 -0.07(-1.61%)
Dec 02, 2004 3.962 4.088 3.951 4.069 95,213 +0.16(+4.20%)
Dec 01, 2004 4.052 4.055 3.905 3.905 125,608 -0.07(-1.72%)
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%)
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.