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: 4:10 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 31, 2006 0.6581 0.6690 0.6308 0.6444 11,545,030 +0.00(+0.00%)
May 30, 2006 0.6827 0.6963 0.6390 0.6444 16,508,594 -0.02(-2.48%)
May 26, 2006 0.6499 0.6690 0.6417 0.6608 13,800,130 +0.02(+3.86%)
May 25, 2006 0.6253 0.6417 0.6199 0.6363 16,094,781 +0.04(+6.39%)
May 24, 2006 0.6144 0.6499 0.5598 0.5980 29,837,782 -0.04(-6.01%)
May 23, 2006 0.6199 0.6718 0.6144 0.6363 34,124,232 +0.06(+10.95%)
May 22, 2006 0.5625 0.5762 0.5079 0.5734 27,453,046 -0.02(-2.78%)
May 19, 2006 0.5571 0.6089 0.5052 0.5898 70,168,120 +0.01(+0.93%)
May 18, 2006 0.6308 0.6581 0.5844 0.5844 31,948,598 -0.05(-8.15%)
May 17, 2006 0.7182 0.7182 0.6199 0.6363 40,888,068 -0.07(-9.34%)
May 16, 2006 0.7182 0.7400 0.6308 0.7018 46,073,188 +0.01(+1.58%)
May 15, 2006 0.7100 0.7264 0.6690 0.6909 59,257,724 -0.09(-11.85%)
May 12, 2006 0.8083 0.8465 0.7373 0.7837 78,300,104 -0.01(-1.37%)
May 11, 2006 0.8001 0.8875 0.7591 0.7946 156,867,904 +0.07(+9.40%)
May 10, 2006 0.7537 0.7755 0.7018 0.7264 65,908,768 -0.09(-10.74%)
May 09, 2006 0.7619 0.8301 0.7619 0.8137 45,580,272 +0.07(+9.16%)
May 08, 2006 0.7236 0.7482 0.7073 0.7455 16,597,216 +0.04(+5.41%)
May 05, 2006 0.7318 0.7428 0.7045 0.7073 21,037,106 +0.01(+0.78%)
May 04, 2006 0.6444 0.7154 0.6390 0.7018 19,050,068 +0.06(+9.36%)
May 03, 2006 0.6526 0.6526 0.6281 0.6417 7,360,020 +0.00(+0.43%)
May 02, 2006 0.6226 0.6526 0.6226 0.6390 8,628,194 +0.01(+0.86%)
May 01, 2006 0.6308 0.6444 0.6226 0.6335 9,008,683 +0.01(+1.75%)
Apr 28, 2006 0.6390 0.6472 0.6171 0.6226 10,877,069 -0.01(-1.30%)
Apr 27, 2006 0.6199 0.6526 0.6035 0.6308 14,289,748 -0.02(-3.75%)
Apr 26, 2006 0.6526 0.6554 0.6281 0.6554 12,924,896 +0.01(+2.13%)
Apr 25, 2006 0.6199 0.6417 0.6198 0.6417 14,019,122 +0.04(+6.33%)
Apr 24, 2006 0.5898 0.6117 0.5871 0.6035 12,478,490 +0.01(+2.31%)
Apr 21, 2006 0.5871 0.6062 0.5789 0.5898 10,790,644 +0.02(+3.35%)
Apr 20, 2006 0.6035 0.6035 0.5489 0.5707 22,301,250 -0.04(-6.28%)
Apr 19, 2006 0.6390 0.6417 0.5953 0.6089 16,091,851 -0.02(-3.46%)
Apr 18, 2006 0.6526 0.6608 0.6281 0.6308 22,801,122 +0.01(+1.76%)
Apr 17, 2006 0.5844 0.6335 0.5844 0.6199 23,239,472 +0.06(+11.27%)
Apr 13, 2006 0.5680 0.5707 0.5543 0.5571 5,411,435 -0.01(-1.92%)
Apr 12, 2006 0.5680 0.5707 0.5407 0.5680 5,668,512 +0.00(+0.00%)
Apr 11, 2006 0.5898 0.5926 0.5598 0.5680 9,797,492 -0.02(-2.80%)
Apr 10, 2006 0.5926 0.5980 0.5707 0.5844 11,152,456 +0.01(+2.39%)
Apr 07, 2006 0.5816 0.5816 0.5434 0.5707 14,576,488 -0.01(-0.95%)
Apr 06, 2006 0.5789 0.6035 0.5734 0.5762 18,180,328 +0.02(+3.94%)
Apr 05, 2006 0.5106 0.5926 0.5106 0.5543 23,361,418 +0.05(+9.73%)
Apr 04, 2006 0.4997 0.5079 0.4970 0.5052 3,959,059 +0.00(+0.54%)
Apr 03, 2006 0.4861 0.5052 0.4833 0.5024 9,290,296 +0.03(+5.75%)
Mar 31, 2006 0.4970 0.4997 0.4642 0.4751 3,257,407 -0.02(-3.33%)
Mar 30, 2006 0.4833 0.4915 0.4779 0.4915 4,951,846 +0.02(+4.65%)
Mar 29, 2006 0.4642 0.4724 0.4588 0.4697 2,934,047 +0.01(+1.78%)
Mar 28, 2006 0.4888 0.4888 0.4588 0.4615 3,265,830 -0.02(-3.98%)
Mar 27, 2006 0.4888 0.4943 0.4779 0.4806 5,488,705 +0.01(+1.15%)
Mar 24, 2006 0.4697 0.4833 0.4642 0.4751 2,864,468 +0.00(+0.58%)
Mar 23, 2006 0.4533 0.4724 0.4478 0.4724 2,228,367 +0.02(+4.22%)
Mar 22, 2006 0.4533 0.4560 0.4424 0.4533 2,257,663 -0.00(-0.60%)
Mar 21, 2006 0.4396 0.4560 0.4315 0.4560 1,398,543 +0.02(+3.73%)
Mar 20, 2006 0.4751 0.4751 0.4342 0.4396 4,209,179 -0.02(-4.17%)
Mar 17, 2006 0.4287 0.4588 0.4287 0.4588 2,231,663 +0.04(+8.39%)
Mar 16, 2006 0.4260 0.4287 0.4205 0.4233 1,555,279 -0.01(-1.27%)
Mar 15, 2006 0.4205 0.4287 0.4178 0.4287 830,190 +0.01(+3.29%)
Mar 14, 2006 0.4041 0.4205 0.3987 0.4151 2,686,858 +0.01(+3.40%)
Mar 13, 2006 0.3987 0.4014 0.3878 0.4014 1,358,992 +0.01(+3.51%)
Mar 10, 2006 0.3905 0.3987 0.3823 0.3878 2,717,985 -0.01(-2.06%)
Mar 09, 2006 0.4014 0.4069 0.3878 0.3960 3,340,903 +0.00(+0.69%)
Mar 08, 2006 0.3905 0.3932 0.3714 0.3932 4,346,872 -0.01(-2.04%)
Mar 07, 2006 0.4096 0.4096 0.3932 0.4014 2,577,728 -0.01(-3.29%)
Mar 06, 2006 0.4369 0.4369 0.3960 0.4151 2,248,508 -0.02(-5.59%)
Mar 03, 2006 0.4396 0.4424 0.4315 0.4396 2,441,133 +0.01(+1.26%)
Mar 02, 2006 0.4478 0.4478 0.4096 0.4342 5,107,117 +0.01(+1.92%)
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.