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: 4:10 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 (%)
Mar 31, 2004 4.888 5.120 4.888 5.038 36,986 +0.16(+3.25%)
Mar 30, 2004 4.915 4.992 4.814 4.880 62,621 -0.04(-0.83%)
Mar 29, 2004 4.915 4.921 4.893 4.921 16,479 +0.03(+0.67%)
Mar 26, 2004 4.915 4.940 4.888 4.888 10,619 -0.03(-0.61%)
Mar 25, 2004 5.011 5.011 4.902 4.918 70,677 -0.06(-1.26%)
Mar 24, 2004 4.847 4.984 4.847 4.981 17,944 +0.12(+2.47%)
Mar 23, 2004 5.147 5.147 4.861 4.861 91,551 -0.26(-5.07%)
Mar 22, 2004 5.147 5.188 5.052 5.120 71,410 -0.03(-0.53%)
Mar 19, 2004 5.147 5.177 5.074 5.147 46,874 +0.01(+0.21%)
Mar 18, 2004 5.123 5.147 5.079 5.136 7,690 -0.01(-0.27%)
Mar 17, 2004 5.112 5.158 5.060 5.150 10,986 +0.02(+0.32%)
Mar 16, 2004 5.147 5.183 5.093 5.134 15,746 +0.00(+0.00%)
Mar 15, 2004 5.134 5.188 5.093 5.134 26,366 -0.04(-0.79%)
Mar 12, 2004 5.101 5.243 5.101 5.175 145,017 +0.04(+0.74%)
Mar 11, 2004 5.216 5.237 5.093 5.136 88,622 -0.10(-1.93%)
Mar 10, 2004 5.284 5.284 5.093 5.237 123,777 -0.07(-1.39%)
Mar 09, 2004 5.339 5.339 5.188 5.311 78,734 +0.08(+1.51%)
Mar 08, 2004 5.024 5.393 5.024 5.232 198,483 +0.39(+7.94%)
Mar 05, 2004 4.833 4.899 4.833 4.847 31,859 -0.05(-0.95%)
Mar 04, 2004 4.956 4.956 4.861 4.893 58,226 -0.08(-1.59%)
Mar 03, 2004 4.967 4.997 4.929 4.973 28,197 +0.01(+0.16%)
Mar 02, 2004 4.970 4.978 4.915 4.964 54,564 +0.01(+0.17%)
Mar 01, 2004 4.956 4.959 4.888 4.956 52,367 -0.01(-0.16%)
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%)
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.