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, 2009 8.738 8.779 8.721 8.738 11,198 +0.11(+1.33%)
Apr 29, 2009 8.585 8.692 8.585 8.624 8,008 +0.23(+2.70%)
Apr 28, 2009 8.361 8.411 8.361 8.397 12,007 +0.07(+0.89%)
Apr 27, 2009 8.553 8.432 8.323 8.323 8,331 -0.23(-2.68%)
Apr 24, 2009 8.438 8.553 8.356 8.553 7,324 +0.41(+5.01%)
Apr 23, 2009 8.236 8.244 8.145 8.145 10,986 -0.07(-0.88%)
Apr 22, 2009 8.310 8.310 8.217 8.217 6,540 +0.08(+1.04%)
Apr 21, 2009 7.870 8.137 7.870 8.132 21,899 +0.25(+3.12%)
Apr 20, 2009 8.077 8.077 7.886 7.886 30,475 -0.51(-6.05%)
Apr 17, 2009 8.288 8.400 8.288 8.394 13,476 +0.12(+1.45%)
Apr 16, 2009 8.047 8.274 8.047 8.274 9,521 +0.26(+3.27%)
Apr 15, 2009 7.944 8.012 7.881 8.012 1,904 +0.04(+0.48%)
Apr 14, 2009 8.050 8.050 7.974 7.974 5,126 -0.17(-2.08%)
Apr 13, 2009 7.889 8.143 7.889 8.143 8,056 +0.05(+0.57%)
Apr 09, 2009 7.957 8.097 7.930 8.097 8,056 +0.50(+6.58%)
Apr 08, 2009 7.531 7.597 7.531 7.597 4,954 +0.19(+2.51%)
Apr 07, 2009 7.586 7.600 7.411 7.411 10,217 -0.24(-3.15%)
Apr 06, 2009 7.605 7.677 7.602 7.652 8,972 -0.19(-2.39%)
Apr 03, 2009 7.681 7.840 7.681 7.840 2,988 +0.18(+2.32%)
Apr 02, 2009 7.720 7.720 7.627 7.662 14,179 +0.38(+5.17%)
Apr 01, 2009 7.029 7.288 7.029 7.285 11,725 +0.11(+1.60%)
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%)
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.