Skip to main content

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

57.33 -0.65 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.37 25.60 25.27 25.60 61,525 +0.42(+1.66%)
Mar 28, 2014 25.10 25.39 25.10 25.18 99,492 +0.10(+0.41%)
Mar 27, 2014 25.21 25.23 24.99 25.08 72,105 -0.13(-0.53%)
Mar 26, 2014 25.62 25.62 25.20 25.21 69,588 -0.28(-1.10%)
Mar 25, 2014 25.62 25.72 25.38 25.49 81,529 +0.00(+0.01%)
Mar 24, 2014 25.71 25.75 25.30 25.48 101,210 -0.08(-0.31%)
Mar 21, 2014 25.76 25.92 25.56 25.56 174,836 -0.09(-0.37%)
Mar 20, 2014 25.55 25.71 25.53 25.66 96,700 +0.06(+0.24%)
Mar 19, 2014 25.72 25.75 25.51 25.59 93,997 -0.11(-0.44%)
Mar 18, 2014 25.51 25.75 25.51 25.71 174,157 +0.26(+1.04%)
Mar 17, 2014 25.42 25.59 25.39 25.44 51,536 +0.18(+0.71%)
Mar 14, 2014 25.17 25.39 25.17 25.26 78,741 +0.05(+0.18%)
Mar 13, 2014 25.56 25.56 25.12 25.22 112,370 -0.27(-1.04%)
Mar 12, 2014 25.29 25.49 25.27 25.48 43,017 +0.02(+0.07%)
Mar 11, 2014 25.80 25.82 25.41 25.47 220,135 -0.22(-0.87%)
Mar 10, 2014 25.77 25.77 25.53 25.69 150,080 -0.09(-0.36%)
Mar 07, 2014 25.83 25.86 25.67 25.78 67,178 +0.08(+0.30%)
Mar 06, 2014 25.70 25.77 25.68 25.70 73,589 +0.04(+0.16%)
Mar 05, 2014 25.70 25.70 25.60 25.66 88,852 -0.02(-0.09%)
Mar 04, 2014 25.62 25.71 25.50 25.69 127,581 +0.48(+1.92%)
Mar 03, 2014 25.54 25.54 25.01 25.20 108,102 -0.16(-0.62%)
Feb 28, 2014 25.28 25.48 25.28 25.36 298,181 +0.09(+0.38%)
Feb 27, 2014 25.15 25.30 25.09 25.26 72,476 +0.08(+0.31%)
Feb 26, 2014 25.07 25.29 25.01 25.19 101,406 +0.14(+0.55%)
Feb 25, 2014 25.07 25.14 24.96 25.05 85,224 -0.01(-0.06%)
Feb 24, 2014 25.08 25.20 24.89 25.06 96,439 +0.17(+0.69%)
Feb 21, 2014 24.90 24.96 24.85 24.89 80,789 +0.06(+0.23%)
Feb 20, 2014 24.70 24.83 24.61 24.83 69,606 +0.19(+0.78%)
Feb 19, 2014 24.74 24.90 24.62 24.64 109,382 -0.19(-0.76%)
Feb 18, 2014 24.76 24.84 24.67 24.83 95,176 +0.13(+0.52%)
Feb 14, 2014 24.51 24.70 24.70 24.70 65,394 +0.10(+0.42%)
Feb 13, 2014 24.22 24.62 24.22 24.60 71,617 +0.24(+0.99%)
Feb 12, 2014 24.29 24.40 24.29 24.36 108,123 +0.12(+0.51%)
Feb 11, 2014 24.07 24.29 24.06 24.23 85,478 +0.20(+0.84%)
Feb 10, 2014 24.03 24.04 23.89 24.03 129,755 +0.01(+0.04%)
Feb 07, 2014 23.91 24.03 23.82 24.02 80,024 +0.25(+1.04%)
Feb 06, 2014 23.53 23.80 23.53 23.78 48,680 +0.32(+1.37%)
Feb 05, 2014 23.48 23.54 23.25 23.45 107,052 -0.09(-0.39%)
Feb 04, 2014 23.37 23.59 23.25 23.55 105,904 +0.26(+1.11%)
Feb 03, 2014 24.10 24.10 23.29 23.29 206,496 -0.79(-3.27%)
Jan 31, 2014 24.09 24.27 23.96 24.07 114,641 -0.16(-0.66%)
Jan 30, 2014 24.19 24.28 24.06 24.24 251,445 +0.33(+1.37%)
Jan 29, 2014 24.02 24.16 23.88 23.91 91,228 -0.27(-1.11%)
Jan 28, 2014 24.05 24.26 23.96 24.17 88,574 +0.19(+0.79%)
Jan 27, 2014 24.18 24.25 23.85 23.98 131,856 -0.21(-0.88%)
Jan 24, 2014 24.69 24.69 24.15 24.20 227,176 -0.60(-2.42%)
Jan 23, 2014 24.89 24.89 24.71 24.80 199,174 -0.23(-0.91%)
Jan 22, 2014 24.95 25.05 24.91 25.03 370,657 +0.12(+0.50%)
Jan 21, 2014 24.93 25.06 24.79 24.90 118,356 +0.11(+0.43%)
Jan 17, 2014 24.86 24.80 24.80 24.80 157,224 -0.09(-0.38%)
Jan 16, 2014 24.89 24.92 24.83 24.89 167,698 -0.05(-0.18%)
Jan 15, 2014 24.80 24.94 24.80 24.94 68,584 +0.14(+0.56%)
Jan 14, 2014 24.62 24.80 24.58 24.80 116,680 +0.26(+1.05%)
Jan 13, 2014 24.87 24.88 24.46 24.54 163,833 -0.37(-1.50%)
Jan 10, 2014 24.78 24.91 24.74 24.91 135,756 +0.17(+0.67%)
Jan 09, 2014 24.78 24.78 24.62 24.75 126,962 +0.04(+0.17%)
Jan 08, 2014 24.68 24.73 24.59 24.70 100,432 +0.02(+0.07%)
Jan 07, 2014 24.58 24.77 24.44 24.69 220,747 +0.17(+0.69%)
Jan 06, 2014 24.74 24.74 24.51 24.52 142,378 -0.16(-0.66%)
Jan 03, 2014 24.63 24.73 24.60 24.68 188,440 +0.13(+0.52%)
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.