Skip to main content

Wisdomtree U.S. Midcap Fund (NY: EZM )

57.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.38 37.55 37.00 37.11 48,351 -0.12(-0.32%)
Jan 30, 2018 37.42 37.51 37.15 37.23 91,419 -0.41(-1.09%)
Jan 29, 2018 37.79 37.88 37.64 37.64 181,790 -0.24(-0.62%)
Jan 26, 2018 37.84 37.91 37.56 37.87 75,832 +0.18(+0.48%)
Jan 25, 2018 37.90 37.94 37.57 37.69 69,772 -0.08(-0.22%)
Jan 24, 2018 37.88 38.00 37.56 37.77 73,587 +0.00(+0.00%)
Jan 23, 2018 37.80 37.89 37.61 37.77 78,537 -0.02(-0.05%)
Jan 22, 2018 37.64 37.79 37.49 37.79 60,439 +0.19(+0.51%)
Jan 19, 2018 37.08 37.61 37.08 37.60 176,505 +0.48(+1.30%)
Jan 18, 2018 37.24 37.25 37.05 37.12 148,690 -0.15(-0.41%)
Jan 17, 2018 37.14 37.34 37.04 37.27 95,585 +0.28(+0.76%)
Jan 16, 2018 37.52 37.52 36.89 36.99 96,289 -0.36(-0.97%)
Jan 12, 2018 37.35 37.35 37.35 0 +0.13(+0.34%)
Jan 11, 2018 36.70 37.23 36.70 37.23 104,214 +0.61(+1.66%)
Jan 10, 2018 36.57 36.76 36.44 36.62 94,611 -0.08(-0.22%)
Jan 09, 2018 36.84 36.90 36.70 36.70 107,003 -0.03(-0.07%)
Jan 08, 2018 36.65 36.81 36.54 36.73 74,174 +0.10(+0.27%)
Jan 05, 2018 36.61 36.65 36.50 36.63 116,615 +0.15(+0.40%)
Jan 04, 2018 36.52 36.64 36.43 36.48 105,967 +0.13(+0.35%)
Jan 03, 2018 36.44 36.52 36.30 36.35 205,945 -0.01(-0.03%)
Jan 02, 2018 36.21 36.39 36.21 36.36 170,380 +0.27(+0.76%)
Dec 29, 2017 36.09 36.09 36.09 0 -0.20(-0.55%)
Dec 28, 2017 36.27 36.29 36.15 36.29 74,998 +0.14(+0.38%)
Dec 27, 2017 36.23 36.33 36.11 36.15 64,388 -0.01(-0.03%)
Dec 26, 2017 36.13 36.33 36.13 36.16 77,020 -0.05(-0.14%)
Dec 22, 2017 36.10 36.21 36.07 36.21 73,724 +0.02(+0.05%)
Dec 21, 2017 36.18 36.28 36.08 36.19 382,361 +0.10(+0.28%)
Dec 20, 2017 36.03 36.14 35.94 36.09 74,212 +0.12(+0.33%)
Dec 19, 2017 36.15 36.18 35.92 35.98 95,521 -0.17(-0.48%)
Dec 18, 2017 35.98 36.16 35.98 36.15 87,466 +0.44(+1.24%)
Dec 15, 2017 35.37 35.88 35.37 35.70 53,024 +0.40(+1.13%)
Dec 14, 2017 35.66 35.68 35.20 35.31 103,355 -0.27(-0.76%)
Dec 13, 2017 35.54 35.80 35.54 35.58 75,471 -0.05(-0.13%)
Dec 12, 2017 35.81 35.81 35.60 35.62 85,287 -0.08(-0.23%)
Dec 11, 2017 35.84 35.84 35.65 35.70 44,477 -0.10(-0.28%)
Dec 08, 2017 35.77 35.89 35.67 35.80 65,599 +0.11(+0.30%)
Dec 07, 2017 35.45 35.73 35.45 35.69 30,227 +0.24(+0.66%)
Dec 06, 2017 35.48 35.60 35.40 35.46 40,846 -0.06(-0.18%)
Dec 05, 2017 35.84 35.84 35.52 35.52 48,410 -0.34(-0.94%)
Dec 04, 2017 35.98 36.02 35.76 35.86 80,096 +0.19(+0.53%)
Dec 01, 2017 35.91 35.91 35.33 35.67 161,471 -0.16(-0.46%)
Nov 30, 2017 35.89 36.00 35.66 35.83 45,459 +0.15(+0.43%)
Nov 29, 2017 35.42 35.71 35.42 35.68 26,492 +0.27(+0.77%)
Nov 28, 2017 34.89 35.49 34.85 35.40 356,220 +0.63(+1.80%)
Nov 27, 2017 34.82 34.95 34.78 34.78 59,589 -0.08(-0.23%)
Nov 24, 2017 34.91 34.91 34.82 34.86 6,152 +0.04(+0.10%)
Nov 22, 2017 34.89 34.98 34.73 34.82 125,579 +0.05(+0.13%)
Nov 21, 2017 34.73 34.86 34.71 34.78 44,347 +0.14(+0.39%)
Nov 20, 2017 34.52 34.67 34.36 34.64 42,710 +0.17(+0.50%)
Nov 17, 2017 34.24 34.53 34.24 34.47 243,211 +0.06(+0.18%)
Nov 16, 2017 33.97 34.51 33.97 34.41 476,338 +0.43(+1.25%)
Nov 15, 2017 33.86 34.09 33.70 33.98 177,309 -0.05(-0.13%)
Nov 14, 2017 33.86 34.10 33.86 34.03 35,921 -0.01(-0.03%)
Nov 13, 2017 33.89 34.08 33.85 34.04 26,043 +0.04(+0.13%)
Nov 10, 2017 33.87 34.08 33.87 33.99 33,443 +0.02(+0.05%)
Nov 09, 2017 33.93 34.07 33.68 33.97 74,754 -0.28(-0.82%)
Nov 08, 2017 34.03 34.28 33.95 34.25 369,245 +0.22(+0.64%)
Nov 07, 2017 34.27 34.36 33.94 34.04 158,786 -0.31(-0.90%)
Nov 06, 2017 34.25 34.42 34.22 34.34 70,768 +0.04(+0.11%)
Nov 03, 2017 34.28 34.34 34.23 34.31 44,852 +0.03(+0.08%)
Nov 02, 2017 34.15 34.35 34.08 34.28 50,874 +0.09(+0.26%)
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.