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 (%)
Jun 30, 2003 2.321 2.321 2.294 2.294 20,141 -0.03(-1.18%)
Jun 27, 2003 2.321 2.321 2.321 2.321 6,225 +0.00(+0.00%)
Jun 26, 2003 2.348 2.348 2.321 2.321 7,324 +0.02(+1.07%)
Jun 25, 2003 2.297 2.297 2.297 2.297 3,662 -0.03(-1.41%)
Jun 24, 2003 2.321 2.329 2.316 2.329 6,225 -0.01(-0.58%)
Jun 23, 2003 2.294 2.343 2.294 2.343 4,760 +0.04(+1.90%)
Jun 20, 2003 2.318 2.318 2.299 2.299 732 -0.01(-0.35%)
Jun 19, 2003 2.269 2.318 2.266 2.307 26,733 +0.03(+1.20%)
Jun 18, 2003 2.277 2.286 2.277 2.280 25,634 +0.02(+0.97%)
Jun 17, 2003 2.258 2.258 2.258 2.258 3,662 -0.02(-0.96%)
Jun 16, 2003 2.280 2.280 2.253 2.280 17,211 +0.00(+0.00%)
Jun 13, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Jun 12, 2003 2.294 2.297 2.280 2.280 12,817 -0.02(-0.95%)
Jun 11, 2003 2.302 2.302 2.302 2.302 0 +0.00(+0.00%)
Jun 10, 2003 2.294 2.302 2.280 2.302 33,691 +0.00(+0.00%)
Jun 09, 2003 2.266 2.313 2.266 2.302 29,296 +0.04(+1.57%)
Jun 06, 2003 2.239 2.280 2.215 2.266 57,128 +0.01(+0.24%)
Jun 05, 2003 2.215 2.261 2.215 2.261 32,226 +0.04(+1.60%)
Jun 04, 2003 2.258 2.264 2.226 2.226 33,691 -0.04(-1.81%)
Jun 03, 2003 2.266 2.269 2.266 2.266 9,155 +0.00(+0.00%)
Jun 02, 2003 2.280 2.291 2.264 2.266 40,648 -0.03(-1.19%)
May 30, 2003 2.294 2.297 2.294 2.294 5,859 -0.01(-0.59%)
May 29, 2003 2.280 2.313 2.266 2.307 17,577 +0.00(+0.00%)
May 28, 2003 2.277 2.307 2.277 2.307 11,352 +0.02(+0.96%)
May 27, 2003 2.277 2.286 2.277 2.286 9,521 +0.00(+0.00%)
May 23, 2003 2.286 2.286 2.283 2.286 7,324 +0.00(+0.00%)
May 22, 2003 2.286 2.286 2.286 2.286 1,098 +0.00(+0.00%)
May 21, 2003 2.310 2.310 2.286 2.286 9,887 -0.05(-2.11%)
May 20, 2003 2.389 2.389 2.335 2.335 9,155 -0.08(-3.28%)
May 19, 2003 2.430 2.430 2.414 2.414 10,619 -0.01(-0.45%)
May 16, 2003 2.389 2.425 2.389 2.425 20,873 +0.02(+0.91%)
May 15, 2003 2.337 2.417 2.337 2.403 9,521 +0.07(+2.92%)
May 14, 2003 2.310 2.335 2.310 2.335 8,788 +0.02(+1.06%)
May 13, 2003 2.310 2.310 2.310 2.310 4,394 -0.01(-0.59%)
May 12, 2003 2.348 2.362 2.324 2.324 25,268 -0.02(-1.05%)
May 09, 2003 2.307 2.389 2.307 2.348 50,536 +0.05(+2.02%)
May 08, 2003 2.307 2.318 2.299 2.302 27,465 +0.02(+0.84%)
May 07, 2003 2.236 2.307 2.236 2.283 44,311 +0.05(+2.45%)
May 06, 2003 2.228 2.228 2.215 2.228 16,113 -0.00(-0.12%)
May 05, 2003 2.217 2.261 2.215 2.231 46,142 -0.01(-0.37%)
May 02, 2003 2.236 2.239 2.236 2.239 3,662 +0.00(+0.12%)
May 01, 2003 2.171 2.236 2.171 2.236 25,634 +0.05(+2.50%)
Apr 30, 2003 2.157 2.182 2.157 2.182 21,972 +0.01(+0.38%)
Apr 29, 2003 2.212 2.212 2.144 2.174 43,944 -0.02(-1.12%)
Apr 28, 2003 2.242 2.242 2.198 2.198 38,085 -0.07(-3.01%)
Apr 25, 2003 2.171 2.266 2.168 2.266 56,762 +0.06(+2.72%)
Apr 24, 2003 2.212 2.212 2.206 2.206 26,000 -0.01(-0.25%)
Apr 23, 2003 2.212 2.223 2.198 2.212 23,071 +0.00(+0.00%)
Apr 22, 2003 2.193 2.212 2.193 2.212 19,775 +0.02(+0.87%)
Apr 21, 2003 2.190 2.198 2.182 2.193 60,057 +0.01(+0.25%)
Apr 17, 2003 2.185 2.209 2.179 2.187 46,508 +0.00(+0.12%)
Apr 16, 2003 2.187 2.193 2.185 2.185 38,817 -0.01(-0.62%)
Apr 15, 2003 2.286 2.291 2.185 2.198 73,973 -0.09(-3.82%)
Apr 14, 2003 2.212 2.286 2.187 2.286 62,987 +0.07(+3.08%)
Apr 11, 2003 2.239 2.239 2.215 2.217 33,691 -0.01(-0.37%)
Apr 10, 2003 2.187 2.226 2.187 2.226 35,522 +0.03(+1.37%)
Apr 09, 2003 2.215 2.223 2.157 2.195 124,510 -0.02(-0.99%)
Apr 08, 2003 2.253 2.253 2.198 2.217 81,664 -0.07(-3.10%)
Apr 07, 2003 2.485 2.485 2.266 2.288 195,920 -0.22(-8.91%)
Apr 04, 2003 2.594 2.594 2.417 2.512 175,412 -0.09(-3.36%)
Apr 03, 2003 2.949 2.949 2.600 2.600 528,436 -0.16(-5.74%)
Apr 02, 2003 2.635 2.936 2.490 2.758 570,916 +0.14(+5.43%)
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.