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 (%)
Feb 27, 2004 4.970 4.970 4.915 4.964 13,549 -0.01(-0.11%)
Feb 26, 2004 4.992 5.038 4.915 4.970 41,381 +0.03(+0.55%)
Feb 25, 2004 5.024 5.147 4.836 4.943 122,679 -0.06(-1.25%)
Feb 24, 2004 4.943 5.243 4.833 5.005 156,370 +0.04(+0.71%)
Feb 23, 2004 5.186 5.186 4.560 4.970 433,954 -0.22(-4.21%)
Feb 20, 2004 5.407 5.407 5.093 5.188 139,158 -0.22(-4.04%)
Feb 19, 2004 5.734 5.734 5.330 5.407 554,803 -0.35(-6.16%)
Feb 18, 2004 5.379 5.871 5.379 5.762 599,846 +0.40(+7.49%)
Feb 17, 2004 5.052 5.379 5.052 5.360 224,484 +0.34(+6.68%)
Feb 13, 2004 4.984 5.134 4.984 5.024 72,142 +0.07(+1.38%)
Feb 12, 2004 4.874 5.188 4.872 4.956 310,177 +0.12(+2.54%)
Feb 11, 2004 4.779 4.872 4.710 4.833 83,861 +0.09(+1.84%)
Feb 10, 2004 4.642 4.874 4.642 4.746 196,652 +0.10(+2.24%)
Feb 09, 2004 4.601 4.642 4.519 4.642 52,733 +0.11(+2.35%)
Feb 06, 2004 4.377 4.683 4.377 4.536 176,145 +0.14(+3.17%)
Feb 05, 2004 4.437 4.454 4.271 4.396 52,367 +0.02(+0.56%)
Feb 04, 2004 4.328 4.670 4.314 4.372 298,092 +0.07(+1.65%)
Feb 03, 2004 4.205 4.301 4.205 4.301 106,566 +0.10(+2.34%)
Feb 02, 2004 4.159 4.205 4.129 4.203 75,438 +0.10(+2.53%)
Jan 30, 2004 4.107 4.110 4.096 4.099 13,915 -0.01(-0.27%)
Jan 29, 2004 4.085 4.110 4.082 4.110 47,973 +0.00(+0.00%)
Jan 28, 2004 4.192 4.192 4.110 4.110 77,635 -0.07(-1.63%)
Jan 27, 2004 4.301 4.301 4.123 4.178 176,145 -0.16(-3.77%)
Jan 26, 2004 4.369 4.503 4.342 4.342 131,468 -0.01(-0.31%)
Jan 23, 2004 4.369 4.369 4.260 4.355 116,819 -0.01(-0.31%)
Jan 22, 2004 4.014 4.369 4.011 4.369 192,624 +0.32(+7.82%)
Jan 21, 2004 3.949 4.063 3.946 4.052 65,550 +0.08(+2.06%)
Jan 20, 2004 3.960 4.041 3.905 3.970 148,679 +0.01(+0.28%)
Jan 16, 2004 4.014 4.014 3.949 3.960 47,240 +0.00(+0.00%)
Jan 15, 2004 3.878 3.979 3.837 3.960 45,775 +0.13(+3.35%)
Jan 14, 2004 3.973 4.000 3.823 3.831 56,395 -0.11(-2.70%)
Jan 13, 2004 3.828 3.987 3.828 3.938 24,535 +0.11(+2.85%)
Jan 12, 2004 3.864 3.864 3.763 3.828 86,790 -0.04(-0.99%)
Jan 09, 2004 4.063 4.137 3.908 3.867 252,682 -0.04(-1.05%)
Jan 08, 2004 4.014 4.041 3.908 3.908 38,085 -0.08(-1.99%)
Jan 07, 2004 3.932 3.987 3.864 3.987 103,636 -0.02(-0.41%)
Jan 06, 2004 3.823 4.014 3.823 4.003 115,355 +0.17(+4.34%)
Jan 05, 2004 3.755 3.878 3.719 3.837 147,581 +0.14(+3.84%)
Jan 02, 2004 3.536 3.714 3.536 3.695 476,801 +0.16(+4.48%)
Dec 31, 2003 3.523 3.577 3.523 3.536 35,155 -0.01(-0.38%)
Dec 30, 2003 3.564 3.564 3.490 3.550 398,066 -0.01(-0.38%)
Dec 29, 2003 3.564 3.577 3.523 3.564 52,001 +0.02(+0.62%)
Dec 26, 2003 3.577 3.577 3.542 3.542 7,690 -0.02(-0.69%)
Dec 24, 2003 3.605 3.605 3.566 3.566 7,324 -0.05(-1.43%)
Dec 23, 2003 3.659 3.659 3.591 3.618 26,733 -0.04(-1.12%)
Dec 22, 2003 3.659 3.738 3.588 3.659 71,410 +0.02(+0.53%)
Dec 19, 2003 3.605 3.643 3.574 3.640 33,691 +0.08(+2.38%)
Dec 18, 2003 3.523 3.580 3.523 3.555 48,339 +0.05(+1.32%)
Dec 17, 2003 3.441 3.550 3.441 3.509 65,550 +0.11(+3.21%)
Dec 16, 2003 3.413 3.413 3.361 3.400 26,366 -0.03(-0.80%)
Dec 15, 2003 3.353 3.517 3.353 3.427 30,028 +0.07(+2.12%)
Dec 12, 2003 3.236 3.413 3.236 3.356 274,654 +0.07(+2.25%)
Dec 11, 2003 3.288 3.288 3.260 3.282 66,283 +0.01(+0.17%)
Dec 10, 2003 3.378 3.378 3.277 3.277 57,860 -0.13(-3.69%)
Dec 09, 2003 3.468 3.468 3.348 3.402 44,311 -0.09(-2.66%)
Dec 08, 2003 3.596 3.629 3.531 3.495 38,085 -0.15(-4.12%)
Dec 05, 2003 3.610 3.659 3.594 3.645 78,002 +0.04(+0.98%)
Dec 04, 2003 3.413 3.659 3.413 3.610 252,316 +0.18(+5.34%)
Dec 03, 2003 3.441 3.465 3.413 3.427 169,919 +0.01(+0.40%)
Dec 02, 2003 3.331 3.536 3.331 3.413 274,288 +0.18(+5.49%)
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.