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 )

58.59 -0.88 (-1.47%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Dec 31, 2008 7.752 8.088 7.752 8.034 36,492 +0.31(+3.99%)
Dec 30, 2008 7.605 7.725 7.605 7.725 66,686 +0.29(+3.92%)
Dec 29, 2008 7.616 7.632 7.434 7.434 35,342 -0.15(-1.92%)
Dec 26, 2008 7.509 7.579 7.482 7.579 41,670 +0.09(+1.19%)
Dec 24, 2008 7.504 7.531 7.485 7.490 16,025 -0.03(-0.36%)
Dec 23, 2008 7.529 7.638 7.468 7.518 95,173 +0.00(+0.00%)
Dec 22, 2008 7.903 7.903 7.422 7.518 84,648 -0.32(-4.11%)
Dec 19, 2008 7.515 7.938 7.515 7.840 13,135 +0.11(+1.41%)
Dec 18, 2008 8.028 8.028 7.665 7.731 12,641 -0.19(-2.45%)
Dec 17, 2008 7.823 8.034 7.823 7.924 11,187 +0.09(+1.11%)
Dec 16, 2008 7.720 7.886 7.695 7.837 40,158 +0.47(+6.34%)
Dec 15, 2008 7.419 7.419 7.370 7.370 4,431 -0.26(-3.40%)
Dec 12, 2008 7.556 7.630 7.548 7.630 8,514 +0.26(+3.48%)
Dec 11, 2008 7.714 7.766 7.373 7.373 68,216 -0.36(-4.63%)
Dec 10, 2008 7.725 7.843 7.725 7.731 4,870 +0.13(+1.70%)
Dec 09, 2008 7.897 7.919 7.578 7.602 34,203 -0.13(-1.62%)
Dec 08, 2008 7.455 7.837 7.455 7.727 6,752 +0.63(+8.84%)
Dec 05, 2008 7.100 7.100 7.100 7.100 366 -0.26(-3.52%)
Dec 04, 2008 7.433 7.474 7.346 7.359 37,115 +0.10(+1.41%)
Dec 03, 2008 7.236 7.384 7.138 7.257 18,306 -0.02(-0.25%)
Dec 02, 2008 6.909 7.275 6.909 7.275 36,917 +0.13(+1.76%)
Dec 01, 2008 7.299 7.346 7.122 7.149 33,050 -0.50(-6.50%)
Nov 28, 2008 7.545 7.646 7.545 7.646 985 +0.17(+2.23%)
Nov 26, 2008 7.247 7.479 7.179 7.479 39,883 +0.29(+4.10%)
Nov 25, 2008 7.152 7.215 6.988 7.184 97,066 +0.14(+2.02%)
Nov 24, 2008 6.185 7.184 6.185 7.042 195,667 +0.69(+10.83%)
Nov 21, 2008 6.335 6.354 6.188 6.354 12,150 -0.04(-0.64%)
Nov 20, 2008 6.687 6.805 6.395 6.395 53,905 -0.42(-6.13%)
Nov 19, 2008 7.310 7.310 6.813 6.813 105,954 -0.52(-7.04%)
Nov 18, 2008 7.411 7.414 7.228 7.329 88,438 -0.05(-0.74%)
Nov 17, 2008 7.436 7.436 7.384 7.384 3,182 -0.29(-3.81%)
Nov 14, 2008 7.755 7.755 7.458 7.676 9,704 -0.22(-2.83%)
Nov 13, 2008 7.367 7.900 7.026 7.900 5,566 +0.52(+6.99%)
Nov 12, 2008 7.619 7.849 7.365 7.384 98,509 -0.43(-5.45%)
Nov 11, 2008 7.919 7.919 7.714 7.810 62,903 -0.11(-1.44%)
Nov 10, 2008 8.036 8.036 7.853 7.924 6,957 -0.10(-1.20%)
Nov 07, 2008 8.009 8.050 7.957 8.020 50,543 -0.09(-1.11%)
Nov 06, 2008 8.159 8.159 7.733 8.110 172,080 -0.28(-3.38%)
Nov 05, 2008 8.553 8.692 8.394 8.394 105,841 -0.37(-4.27%)
Nov 04, 2008 8.669 8.794 8.492 8.768 256,439 +0.20(+2.29%)
Nov 03, 2008 8.558 8.624 8.558 8.572 1,823 +0.10(+1.13%)
Oct 31, 2008 8.285 8.645 8.285 8.476 445,512 +0.19(+2.34%)
Oct 30, 2008 8.244 8.282 8.110 8.282 89,965 +0.19(+2.40%)
Oct 29, 2008 8.034 8.088 7.807 8.088 28,838 +0.40(+5.22%)
Oct 28, 2008 7.447 7.687 7.239 7.687 42,296 +0.20(+2.71%)
Oct 27, 2008 7.512 7.518 7.365 7.484 36,283 -0.08(-1.07%)
Oct 24, 2008 6.881 7.565 6.674 7.565 7,562 -0.04(-0.49%)
Oct 23, 2008 8.081 8.081 7.602 7.602 2,687 -0.37(-4.62%)
Oct 22, 2008 8.465 8.465 7.971 7.971 65,254 -0.63(-7.33%)
Oct 21, 2008 8.675 8.675 8.512 8.601 8,232 +0.03(+0.35%)
Oct 20, 2008 8.441 8.615 8.441 8.572 14,930 -0.04(-0.41%)
Oct 17, 2008 8.462 8.607 8.356 8.607 4,042 +0.21(+2.50%)
Oct 16, 2008 8.189 8.397 7.837 8.397 16,127 +0.06(+0.69%)
Oct 15, 2008 8.514 8.525 8.244 8.340 16,512 -0.54(-6.09%)
Oct 14, 2008 9.456 9.456 8.875 8.881 65,269 +0.09(+1.07%)
Oct 13, 2008 8.329 8.787 8.329 8.787 51,646 +0.73(+9.08%)
Oct 10, 2008 7.313 8.058 7.296 8.056 14,666 +0.20(+2.50%)
Oct 09, 2008 8.823 8.823 7.859 7.859 13,366 -1.07(-11.99%)
Oct 08, 2008 8.574 9.046 8.523 8.929 13,970 -0.07(-0.82%)
Oct 07, 2008 9.373 9.466 9.003 9.003 13,205 -0.39(-4.16%)
Oct 06, 2008 9.557 9.557 9.227 9.394 52,294 -0.46(-4.66%)
Oct 03, 2008 10.26 10.36 9.852 9.852 35,522 -0.41(-4.02%)
Oct 02, 2008 10.41 10.41 10.26 10.26 1,874 -0.35(-3.29%)
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.