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 (%)
Mar 31, 2009 7.184 7.269 7.073 7.171 46,559 +0.11(+1.59%)
Mar 30, 2009 7.045 7.059 6.933 7.059 66,770 -0.45(-5.93%)
Mar 26, 2009 7.378 7.504 7.378 7.504 15,849 +0.21(+2.84%)
Mar 25, 2009 7.379 7.447 7.086 7.296 74,006 +0.10(+1.33%)
Mar 24, 2009 7.190 7.329 7.182 7.201 116,673 -0.16(-2.12%)
Mar 23, 2009 6.988 7.356 6.988 7.356 6,892 +0.51(+7.46%)
Mar 20, 2009 7.051 7.086 6.805 6.846 6,445 -0.23(-3.20%)
Mar 19, 2009 7.094 7.165 7.067 7.073 69,132 +0.36(+5.33%)
Mar 18, 2009 6.775 6.775 6.715 6.715 732 -0.01(-0.20%)
Mar 17, 2009 6.627 6.728 6.627 6.728 1,318 +0.09(+1.32%)
Mar 16, 2009 6.731 6.827 6.641 6.641 70,337 -0.00(-0.04%)
Mar 13, 2009 6.707 6.720 6.606 6.644 0 +0.04(+0.58%)
Mar 12, 2009 6.341 6.606 6.245 6.606 94,682 +0.28(+4.49%)
Mar 11, 2009 6.447 6.447 6.297 6.322 119,603 +0.10(+1.67%)
Mar 10, 2009 5.964 6.242 5.964 6.218 11,436 +0.25(+4.26%)
Mar 09, 2009 5.803 5.972 5.803 5.964 15,527 +0.22(+3.75%)
Mar 06, 2009 5.795 5.795 5.748 5.748 0 -0.21(-3.53%)
Mar 05, 2009 6.188 6.188 5.958 5.958 6,199 -0.33(-5.21%)
Mar 04, 2009 6.163 6.349 6.163 6.286 25,063 +0.18(+2.87%)
Mar 02, 2009 6.393 6.409 6.109 6.111 22,580 -0.54(-8.14%)
Feb 27, 2009 6.537 6.652 6.532 6.652 0 -0.02(-0.37%)
Feb 26, 2009 6.824 6.824 6.677 6.677 15,948 -0.19(-2.83%)
Feb 25, 2009 6.819 6.871 6.668 6.871 23,803 +0.03(+0.37%)
Feb 24, 2009 6.638 6.846 6.087 6.846 92,979 +0.24(+3.64%)
Feb 23, 2009 6.947 6.947 6.578 6.606 12,139 -0.28(-4.05%)
Feb 20, 2009 6.920 6.961 6.712 6.884 48,240 -0.24(-3.37%)
Feb 19, 2009 7.119 7.124 7.119 7.124 732 +0.08(+1.16%)
Feb 18, 2009 7.266 7.266 7.042 7.042 4,028 -0.20(-2.79%)
Feb 17, 2009 7.594 7.594 7.245 7.245 2,402 -0.38(-4.98%)
Feb 13, 2009 7.690 7.701 7.624 7.624 7,569 +0.06(+0.79%)
Feb 12, 2009 7.498 7.564 7.495 7.564 5,961 -0.03(-0.36%)
Feb 11, 2009 7.655 7.662 7.591 7.591 107,481 -0.03(-0.36%)
Feb 10, 2009 7.886 7.926 7.619 7.619 1,940 -0.36(-4.48%)
Feb 09, 2009 8.004 8.028 7.885 7.976 2,819 +0.01(+0.07%)
Feb 06, 2009 7.904 8.012 7.904 7.971 3,515 +0.28(+3.58%)
Feb 05, 2009 7.472 7.695 7.472 7.695 4,508 +0.20(+2.66%)
Feb 04, 2009 7.559 7.684 7.496 7.496 18,174 +0.14(+1.86%)
Feb 03, 2009 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Feb 02, 2009 7.359 7.359 7.359 7.359 421 -0.31(-3.99%)
Jan 30, 2009 7.665 7.665 7.665 7.665 0 +0.00(+0.00%)
Jan 29, 2009 7.662 7.665 7.662 7.665 25,813 -0.24(-3.07%)
Jan 28, 2009 7.897 7.924 7.897 7.908 7,628 +0.32(+4.21%)
Jan 27, 2009 7.580 7.684 7.580 7.589 3,427 +0.05(+0.62%)
Jan 26, 2009 7.692 7.692 7.443 7.542 4,068 +0.08(+1.04%)
Jan 23, 2009 7.134 7.464 7.134 7.464 3,185 +0.15(+2.07%)
Jan 22, 2009 7.392 7.392 7.313 7.313 6,544 -0.20(-2.67%)
Jan 21, 2009 7.375 7.523 7.332 7.513 6,130 +0.16(+2.24%)
Jan 20, 2009 7.681 7.681 7.348 7.348 1,735 -0.36(-4.64%)
Jan 16, 2009 7.720 7.720 7.706 7.706 8,649 +0.42(+5.81%)
Jan 15, 2009 7.283 7.283 7.283 7.283 3,259 -0.23(-3.02%)
Jan 14, 2009 7.509 7.509 7.509 7.509 1,208 -0.34(-4.35%)
Jan 13, 2009 7.851 7.851 7.851 7.851 7,324 -0.03(-0.35%)
Jan 12, 2009 7.862 7.878 7.862 7.878 1,281 -0.29(-3.51%)
Jan 09, 2009 8.075 8.206 8.075 8.165 11,015 -0.11(-1.39%)
Jan 08, 2009 8.353 8.353 8.279 8.279 5,013 -0.06(-0.75%)
Jan 07, 2009 8.492 8.492 8.342 8.342 18,310 -0.26(-3.05%)
Jan 06, 2009 8.594 8.621 8.594 8.604 10,253 +0.16(+1.88%)
Jan 05, 2009 8.329 8.479 8.329 8.446 2,973 +0.18(+2.21%)
Jan 02, 2009 8.075 8.320 8.075 8.263 0 +0.23(+2.86%)
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.