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 )

60.01 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 29, 2009 9.044 9.161 9.033 9.161 8,539 +0.17(+1.85%)
May 28, 2009 9.000 9.000 8.858 8.995 20,269 -0.14(-1.55%)
May 27, 2009 9.052 9.137 9.044 9.137 4,339 +0.14(+1.52%)
May 26, 2009 8.651 9.033 8.651 9.000 28,267 +0.21(+2.34%)
May 22, 2009 8.741 8.828 8.727 8.795 19,808 -0.05(-0.60%)
May 21, 2009 8.848 8.848 8.848 8.848 2,054 -0.20(-2.25%)
May 20, 2009 9.235 9.254 9.052 9.052 8,788 -0.04(-0.45%)
May 19, 2009 8.951 9.101 8.951 9.093 8,360 +0.11(+1.22%)
May 18, 2009 8.730 8.984 8.725 8.984 4,888 +0.40(+4.71%)
May 15, 2009 8.729 8.729 8.559 8.580 39,660 -0.10(-1.16%)
May 14, 2009 8.553 8.768 8.487 8.681 20,807 +0.04(+0.41%)
May 13, 2009 8.645 8.645 8.645 8.645 732 -0.23(-2.55%)
May 12, 2009 8.927 8.929 8.872 8.872 2,746 -0.19(-2.11%)
May 11, 2009 9.142 9.142 9.060 9.063 14,318 -0.25(-2.64%)
May 08, 2009 9.148 9.332 9.109 9.309 18,270 +0.30(+3.30%)
May 07, 2009 9.151 9.151 9.011 9.011 10,034 -0.26(-2.83%)
May 06, 2009 9.237 9.290 9.099 9.273 18,328 +0.12(+1.31%)
May 05, 2009 9.071 9.166 9.028 9.153 18,724 -0.04(-0.45%)
May 04, 2009 9.050 9.194 9.047 9.194 18,449 +0.40(+4.53%)
May 01, 2009 8.781 8.875 8.744 8.796 97,700 +0.06(+0.66%)
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%)
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.