Skip to main content

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

57.09 -0.24 (-0.42%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.52 35.58 35.25 35.42 58,882 +0.09(+0.26%)
Aug 29, 2019 35.02 35.37 35.02 35.33 167,846 +0.60(+1.74%)
Aug 28, 2019 34.20 34.79 34.20 34.73 67,716 +0.44(+1.27%)
Aug 27, 2019 34.89 34.89 34.29 34.29 55,200 -0.44(-1.25%)
Aug 26, 2019 34.70 34.78 34.49 34.73 101,810 +0.31(+0.89%)
Aug 23, 2019 35.24 35.39 34.35 34.42 81,744 -1.04(-2.93%)
Aug 22, 2019 35.55 35.63 35.25 35.46 108,274 +0.08(+0.24%)
Aug 21, 2019 35.41 35.47 35.31 35.38 67,785 +0.21(+0.61%)
Aug 20, 2019 35.33 35.34 35.13 35.16 72,815 -0.26(-0.73%)
Aug 19, 2019 35.42 35.52 35.34 35.42 111,266 +0.45(+1.27%)
Aug 16, 2019 34.48 35.01 34.48 34.98 87,029 +0.75(+2.19%)
Aug 15, 2019 34.45 34.45 34.08 34.23 213,156 -0.18(-0.51%)
Aug 14, 2019 34.87 34.87 34.32 34.40 195,463 -1.05(-2.96%)
Aug 13, 2019 34.93 35.88 34.93 35.45 117,018 +0.43(+1.22%)
Aug 12, 2019 35.35 35.35 34.95 35.02 60,942 -0.54(-1.51%)
Aug 09, 2019 35.87 35.87 35.48 35.56 108,813 -0.57(-1.57%)
Aug 08, 2019 35.59 36.13 35.59 36.13 79,485 +0.80(+2.26%)
Aug 07, 2019 34.95 35.40 34.70 35.33 92,203 +0.02(+0.05%)
Aug 06, 2019 35.20 35.35 34.90 35.31 78,921 +0.32(+0.90%)
Aug 05, 2019 35.42 35.46 34.72 35.00 95,567 -1.05(-2.91%)
Aug 02, 2019 36.36 36.36 35.81 36.04 76,137 -0.47(-1.30%)
Aug 01, 2019 37.32 37.41 36.40 36.52 106,142 -0.72(-1.94%)
Jul 31, 2019 37.59 37.68 37.00 37.24 52,365 -0.39(-1.03%)
Jul 30, 2019 37.17 37.63 37.03 37.63 61,771 +0.23(+0.62%)
Jul 29, 2019 37.55 37.56 37.33 37.40 81,220 -0.16(-0.42%)
Jul 26, 2019 37.42 37.63 37.33 37.55 49,068 +0.22(+0.59%)
Jul 25, 2019 37.71 37.71 37.30 37.33 147,549 -0.39(-1.03%)
Jul 24, 2019 37.10 37.75 37.10 37.72 71,026 +0.61(+1.65%)
Jul 23, 2019 36.82 37.14 36.81 37.11 66,608 +0.42(+1.14%)
Jul 22, 2019 36.80 36.91 36.68 36.69 71,578 -0.10(-0.28%)
Jul 19, 2019 36.91 37.09 36.79 36.79 58,666 -0.06(-0.18%)
Jul 18, 2019 36.69 36.89 36.66 36.86 72,660 +0.16(+0.43%)
Jul 17, 2019 37.04 37.08 36.70 36.70 81,434 -0.42(-1.12%)
Jul 16, 2019 36.97 37.23 36.87 37.12 156,453 +0.13(+0.35%)
Jul 15, 2019 37.23 37.27 36.89 36.99 84,485 -0.21(-0.57%)
Jul 12, 2019 36.82 37.25 36.82 37.20 97,813 +0.45(+1.21%)
Jul 11, 2019 36.92 36.92 36.56 36.76 189,574 -0.07(-0.20%)
Jul 10, 2019 37.06 37.06 36.77 36.83 93,761 -0.04(-0.10%)
Jul 09, 2019 36.75 36.89 36.72 36.87 63,390 -0.07(-0.20%)
Jul 08, 2019 37.17 37.31 36.90 36.94 48,375 -0.41(-1.09%)
Jul 05, 2019 37.16 37.36 36.96 37.35 39,146 +0.04(+0.10%)
Jul 03, 2019 37.14 37.34 37.12 37.31 29,980 +0.32(+0.86%)
Jul 02, 2019 37.16 37.16 36.86 37.00 78,914 -0.19(-0.50%)
Jul 01, 2019 37.55 37.65 37.04 37.18 205,447 +0.09(+0.25%)
Jun 28, 2019 36.73 37.11 36.72 37.09 136,852 +0.52(+1.42%)
Jun 27, 2019 36.28 36.60 36.27 36.57 79,827 +0.42(+1.15%)
Jun 26, 2019 36.27 36.34 36.15 36.15 54,572 +0.09(+0.26%)
Jun 25, 2019 36.27 36.28 36.06 36.06 71,480 -0.14(-0.38%)
Jun 24, 2019 36.65 36.65 36.20 36.20 78,412 -0.38(-1.05%)
Jun 21, 2019 36.74 36.74 36.46 36.59 86,980 -0.18(-0.48%)
Jun 20, 2019 36.91 36.91 36.49 36.76 166,611 +0.26(+0.71%)
Jun 19, 2019 36.49 36.54 36.38 36.50 44,244 +0.09(+0.25%)
Jun 18, 2019 36.14 36.67 36.14 36.41 79,715 +0.44(+1.23%)
Jun 17, 2019 36.09 36.15 35.96 35.97 60,676 -0.06(-0.15%)
Jun 14, 2019 36.23 36.23 35.96 36.02 46,411 -0.29(-0.79%)
Jun 13, 2019 36.10 36.31 36.07 36.31 43,458 +0.33(+0.92%)
Jun 12, 2019 36.08 36.08 35.86 35.98 45,127 -0.09(-0.26%)
Jun 11, 2019 36.36 36.45 36.02 36.07 55,443 +0.01(+0.03%)
Jun 10, 2019 36.06 36.32 35.99 36.06 47,994 +0.23(+0.65%)
Jun 07, 2019 35.90 35.98 35.79 35.83 64,694 +0.12(+0.34%)
Jun 06, 2019 35.73 35.81 35.37 35.71 24,728 +0.05(+0.13%)
Jun 05, 2019 35.83 35.83 35.31 35.66 56,940 +0.02(+0.05%)
Jun 04, 2019 35.02 35.66 35.02 35.64 47,612 +0.96(+2.77%)
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.