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 )

59.45 -0.17 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2003 2.553 2.660 2.553 2.616 76,170 +0.06(+2.46%)
Mar 31, 2003 2.529 2.916 2.460 2.553 421,503 +0.18(+7.59%)
Mar 28, 2003 1.933 2.430 1.933 2.373 579,705 +0.45(+23.26%)
Mar 27, 2003 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Mar 26, 2003 1.925 1.925 1.925 1.925 2,563 +0.01(+0.57%)
Mar 25, 2003 1.911 1.914 1.911 1.914 10,619 +0.00(+0.00%)
Mar 24, 2003 1.911 1.914 1.911 1.914 8,056 -0.01(-0.28%)
Mar 21, 2003 1.911 1.920 1.911 1.920 12,817 +0.02(+1.15%)
Mar 20, 2003 1.909 1.909 1.887 1.898 9,155 +0.01(+0.58%)
Mar 19, 2003 1.884 1.911 1.884 1.887 28,564 +0.02(+0.88%)
Mar 18, 2003 1.860 1.906 1.832 1.871 30,395 +0.02(+1.18%)
Mar 17, 2003 1.830 1.881 1.830 1.849 24,535 +0.01(+0.30%)
Mar 14, 2003 1.961 1.966 1.830 1.843 198,117 -0.10(-5.20%)
Mar 13, 2003 1.914 1.950 1.914 1.944 18,676 +0.01(+0.28%)
Mar 12, 2003 1.925 1.942 1.925 1.939 27,099 -0.01(-0.28%)
Mar 11, 2003 1.966 1.966 1.939 1.944 8,056 -0.02(-1.11%)
Mar 10, 2003 1.963 1.966 1.963 1.966 12,084 +0.03(+1.41%)
Mar 07, 2003 1.936 1.952 1.936 1.939 8,056 +0.03(+1.43%)
Mar 06, 2003 1.982 1.982 1.887 1.911 33,324 -0.07(-3.71%)
Mar 05, 2003 1.985 1.985 1.985 1.985 0 +0.00(+0.00%)
Mar 04, 2003 1.985 1.985 1.985 1.985 0 +0.00(+0.00%)
Mar 03, 2003 1.966 1.985 1.966 1.985 4,028 +0.01(+0.69%)
Feb 28, 2003 1.972 1.972 1.972 1.972 3,662 +0.00(+0.00%)
Feb 27, 2003 2.007 2.007 1.939 1.972 11,352 -0.05(-2.43%)
Feb 26, 2003 2.018 2.021 2.018 2.021 5,126 +0.02(+1.23%)
Feb 25, 2003 1.993 1.996 1.993 1.996 4,394 -0.02(-1.22%)
Feb 24, 2003 2.048 2.048 2.018 2.021 17,944 -0.03(-1.46%)
Feb 21, 2003 2.048 2.051 2.021 2.051 11,352 -0.02(-1.18%)
Feb 20, 2003 2.103 2.103 2.075 2.075 4,028 -0.05(-2.56%)
Feb 19, 2003 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 18, 2003 2.130 2.130 2.130 2.130 366 +0.00(+0.00%)
Feb 14, 2003 2.130 2.130 2.130 2.130 1,831 -0.01(-0.64%)
Feb 13, 2003 2.064 2.144 2.064 2.144 10,986 +0.04(+2.08%)
Feb 12, 2003 2.081 2.103 2.081 2.100 6,225 +0.02(+1.05%)
Feb 11, 2003 2.075 2.078 2.075 2.078 13,915 +0.00(+0.13%)
Feb 10, 2003 2.103 2.103 2.075 2.075 4,394 -0.04(-1.94%)
Feb 07, 2003 2.144 2.144 2.103 2.116 4,394 -0.04(-1.90%)
Feb 06, 2003 2.157 2.157 2.157 2.157 1,831 -0.03(-1.25%)
Feb 05, 2003 2.185 2.185 2.185 2.185 0 +0.00(+0.00%)
Feb 04, 2003 2.212 2.212 2.157 2.185 12,451 -0.01(-0.62%)
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.