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 (%)
Jul 30, 2004 4.574 4.765 4.492 4.568 139,158 +0.03(+0.72%)
Jul 29, 2004 4.355 4.560 4.314 4.536 70,311 +0.22(+5.13%)
Jul 28, 2004 4.137 4.347 4.137 4.314 48,339 +0.16(+3.88%)
Jul 27, 2004 3.878 4.233 3.823 4.153 82,762 +0.32(+8.26%)
Jul 26, 2004 3.905 3.932 3.686 3.837 22,338 -0.04(-1.06%)
Jul 23, 2004 3.973 3.992 3.878 3.878 15,380 -0.01(-0.35%)
Jul 22, 2004 4.069 4.069 3.891 3.891 76,170 -0.21(-5.19%)
Jul 21, 2004 4.178 4.197 4.093 4.104 32,958 -0.15(-3.47%)
Jul 20, 2004 4.071 4.391 4.069 4.252 43,944 +0.15(+3.73%)
Jul 19, 2004 4.342 4.369 4.096 4.099 28,197 -0.23(-5.36%)
Jul 16, 2004 4.670 4.672 4.328 4.331 79,466 -0.38(-8.06%)
Jul 15, 2004 4.724 4.762 4.675 4.710 35,522 +0.00(+0.00%)
Jul 14, 2004 4.724 4.833 4.642 4.710 38,085 -0.06(-1.26%)
Jul 13, 2004 4.773 4.833 4.710 4.771 50,902 -0.01(-0.17%)
Jul 12, 2004 4.765 4.861 4.710 4.779 76,537 -0.02(-0.46%)
Jul 09, 2004 4.806 4.861 4.781 4.801 43,578 -0.01(-0.17%)
Jul 08, 2004 5.079 5.109 4.809 4.809 89,720 -0.27(-5.32%)
Jul 07, 2004 5.011 5.117 5.003 5.079 21,239 +0.04(+0.70%)
Jul 06, 2004 5.090 5.188 5.024 5.044 103,270 -0.05(-0.97%)
Jul 02, 2004 5.128 5.128 5.076 5.093 12,817 -0.01(-0.11%)
Jul 01, 2004 5.038 5.145 4.981 5.098 105,101 +0.08(+1.58%)
Jun 30, 2004 5.046 5.052 4.943 5.019 37,353 +0.03(+0.60%)
Jun 29, 2004 5.120 5.120 4.984 4.989 133,299 -0.13(-2.56%)
Jun 28, 2004 5.147 5.202 5.024 5.120 113,890 -0.07(-1.32%)
Jun 25, 2004 5.120 5.188 4.929 5.188 967,884 +0.07(+1.39%)
Jun 24, 2004 5.052 5.134 5.052 5.117 49,804 +0.07(+1.30%)
Jun 23, 2004 5.011 5.052 4.932 5.052 119,017 +0.06(+1.15%)
Jun 22, 2004 4.915 5.011 4.915 4.994 39,184 +0.07(+1.33%)
Jun 21, 2004 5.024 5.076 4.888 4.929 30,395 -0.12(-2.43%)
Jun 18, 2004 4.997 5.079 4.902 5.052 49,071 +0.09(+1.82%)
Jun 17, 2004 4.989 5.049 4.962 4.962 24,902 -0.03(-0.66%)
Jun 16, 2004 5.079 5.147 4.915 4.994 72,142 -0.05(-1.08%)
Jun 15, 2004 4.861 5.109 4.861 5.049 104,002 -0.08(-1.65%)
Jun 14, 2004 5.147 5.243 4.970 5.134 109,495 -0.01(-0.21%)
Jun 10, 2004 5.120 5.216 5.052 5.145 88,622 -0.03(-0.53%)
Jun 09, 2004 5.188 5.445 5.131 5.172 70,311 +0.02(+0.37%)
Jun 08, 2004 5.175 5.251 5.153 5.153 32,958 -0.04(-0.79%)
Jun 07, 2004 5.161 5.216 5.153 5.194 41,381 +0.08(+1.49%)
Jun 04, 2004 5.202 5.216 5.074 5.117 41,747 -0.03(-0.58%)
Jun 03, 2004 5.079 5.254 5.011 5.147 46,142 +0.01(+0.27%)
Jun 02, 2004 5.052 5.254 4.984 5.134 47,240 +0.09(+1.73%)
Jun 01, 2004 5.213 5.251 5.041 5.046 77,269 -0.06(-1.18%)
May 28, 2004 4.902 5.188 4.833 5.106 199,948 +0.23(+4.70%)
May 27, 2004 4.888 4.904 4.700 4.877 57,494 -0.06(-1.22%)
May 26, 2004 4.874 4.984 4.861 4.937 116,453 +0.02(+0.44%)
May 25, 2004 5.046 5.106 4.888 4.915 142,454 -0.09(-1.75%)
May 24, 2004 5.082 5.082 4.970 5.003 41,015 -0.12(-2.29%)
May 21, 2004 5.131 5.147 5.052 5.120 96,678 +0.01(+0.21%)
May 20, 2004 5.079 5.322 5.052 5.109 68,846 -0.01(-0.16%)
May 19, 2004 4.645 5.188 4.588 5.117 109,495 +0.53(+11.55%)
May 18, 2004 4.936 5.038 4.588 4.588 120,848 -0.33(-6.67%)
May 17, 2004 5.188 5.257 4.779 4.915 87,157 -0.18(-3.54%)
May 14, 2004 4.642 5.298 4.598 5.095 220,456 +0.60(+13.23%)
May 13, 2004 4.260 4.776 4.260 4.500 124,876 +0.28(+6.53%)
May 12, 2004 4.276 4.279 4.148 4.224 72,508 +0.01(+0.13%)
May 11, 2004 4.192 4.336 4.192 4.219 37,719 +0.10(+2.52%)
May 10, 2004 4.142 4.142 4.055 4.115 17,577 -0.05(-1.25%)
May 07, 2004 4.137 4.205 4.137 4.167 58,593 +0.04(+1.06%)
May 06, 2004 4.194 4.197 4.123 4.123 99,974 -0.02(-0.40%)
May 05, 2004 4.140 4.274 4.115 4.140 91,551 +0.01(+0.13%)
May 04, 2004 4.055 4.151 4.028 4.134 104,368 +0.11(+2.78%)
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.