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 (%)
Sep 27, 2013 22.53 22.64 22.53 22.61 39,405 -0.06(-0.28%)
Sep 26, 2013 22.58 22.73 22.58 22.67 69,111 +0.06(+0.25%)
Sep 25, 2013 22.58 22.70 22.58 22.61 31,264 +0.07(+0.32%)
Sep 24, 2013 22.52 22.69 22.43 22.54 43,914 +0.06(+0.28%)
Sep 23, 2013 22.58 22.58 22.36 22.48 123,050 -0.05(-0.24%)
Sep 20, 2013 22.75 22.75 22.53 22.53 34,649 -0.16(-0.69%)
Sep 19, 2013 22.74 22.76 22.64 22.69 70,803 -0.04(-0.19%)
Sep 18, 2013 22.55 22.80 22.42 22.73 104,806 +0.18(+0.79%)
Sep 17, 2013 22.39 22.56 22.39 22.56 82,932 +0.17(+0.76%)
Sep 16, 2013 22.44 22.48 22.36 22.39 72,170 +0.13(+0.58%)
Sep 13, 2013 22.27 22.43 22.15 22.26 206,301 +0.12(+0.54%)
Sep 12, 2013 22.30 22.30 22.14 22.14 38,569 -0.15(-0.68%)
Sep 11, 2013 22.27 22.34 22.19 22.29 52,929 +0.01(+0.05%)
Sep 10, 2013 22.20 22.28 22.11 22.28 81,055 +0.22(+1.00%)
Sep 09, 2013 21.82 22.06 21.82 22.06 228,924 +0.33(+1.54%)
Sep 06, 2013 21.82 21.84 21.51 21.72 314,321 -0.01(-0.03%)
Sep 05, 2013 21.70 21.78 21.68 21.73 83,617 +0.11(+0.49%)
Sep 04, 2013 21.45 21.64 21.38 21.62 55,744 +0.17(+0.81%)
Sep 03, 2013 21.59 21.77 21.28 21.45 246,871 +0.16(+0.75%)
Aug 30, 2013 21.68 21.68 21.29 21.29 119,257 -0.35(-1.64%)
Aug 29, 2013 21.50 21.73 21.50 21.64 110,407 +0.11(+0.52%)
Aug 28, 2013 21.48 21.59 21.44 21.53 55,992 +0.08(+0.37%)
Aug 27, 2013 21.75 21.77 21.45 21.45 106,638 -0.53(-2.41%)
Aug 26, 2013 22.03 22.12 21.95 21.98 58,240 -0.03(-0.16%)
Aug 23, 2013 22.04 22.04 21.87 22.01 249,815 +0.05(+0.22%)
Aug 22, 2013 21.78 22.14 21.62 21.96 171,232 +0.23(+1.05%)
Aug 21, 2013 21.81 21.89 21.68 21.74 264,671 -0.15(-0.67%)
Aug 20, 2013 21.61 21.91 21.61 21.88 503,449 +0.30(+1.41%)
Aug 19, 2013 21.72 21.82 21.58 21.58 374,216 -0.19(-0.87%)
Aug 16, 2013 21.79 21.90 21.77 21.77 492,162 -0.07(-0.31%)
Aug 15, 2013 22.17 22.17 21.82 21.84 88,159 -0.38(-1.71%)
Aug 14, 2013 22.31 22.31 22.21 22.22 50,062 -0.09(-0.39%)
Aug 13, 2013 22.26 22.34 22.17 22.30 79,320 -0.02(-0.09%)
Aug 12, 2013 22.13 22.35 22.13 22.32 65,887 +0.06(+0.27%)
Aug 09, 2013 22.21 22.33 22.21 22.26 68,799 +0.05(+0.22%)
Aug 08, 2013 22.24 22.29 22.08 22.21 98,540 +0.13(+0.60%)
Aug 07, 2013 22.12 22.13 22.00 22.08 118,047 -0.14(-0.62%)
Aug 06, 2013 22.52 22.52 22.18 22.22 190,812 -0.25(-1.11%)
Aug 05, 2013 22.42 22.50 22.32 22.47 142,620 -0.00(-0.01%)
Aug 02, 2013 22.42 22.48 22.32 22.47 77,708 -0.05(-0.20%)
Aug 01, 2013 22.28 22.54 22.28 22.52 86,390 +0.41(+1.84%)
Jul 31, 2013 22.06 22.24 22.01 22.11 44,856 +0.13(+0.60%)
Jul 30, 2013 21.96 21.98 21.89 21.98 81,569 +0.14(+0.64%)
Jul 29, 2013 21.89 21.96 21.79 21.84 68,796 -0.11(-0.52%)
Jul 26, 2013 21.96 21.96 21.82 21.95 75,904 -0.08(-0.35%)
Jul 25, 2013 21.88 22.03 21.86 22.03 107,614 +0.13(+0.59%)
Jul 24, 2013 22.12 22.19 21.88 21.90 144,229 -0.16(-0.73%)
Jul 23, 2013 22.10 22.11 22.02 22.06 86,135 +0.06(+0.29%)
Jul 22, 2013 21.92 22.05 21.91 22.00 93,390 +0.05(+0.25%)
Jul 19, 2013 21.89 21.95 21.85 21.95 109,488 +0.01(+0.04%)
Jul 18, 2013 21.79 21.98 21.75 21.94 159,449 +0.22(+1.03%)
Jul 17, 2013 21.74 21.74 21.66 21.71 55,803 +0.09(+0.44%)
Jul 16, 2013 21.82 21.83 21.57 21.62 126,351 -0.15(-0.71%)
Jul 15, 2013 21.79 21.80 21.68 21.77 75,562 +0.05(+0.25%)
Jul 12, 2013 21.60 21.72 21.59 21.72 501,644 +0.15(+0.70%)
Jul 11, 2013 21.68 21.68 21.54 21.57 360,555 +0.16(+0.76%)
Jul 10, 2013 21.38 21.50 21.30 21.40 181,648 +0.01(+0.07%)
Jul 09, 2013 21.36 21.42 21.22 21.39 372,544 +0.23(+1.11%)
Jul 08, 2013 21.19 21.20 21.11 21.16 110,802 +0.08(+0.37%)
Jul 05, 2013 20.96 21.08 20.84 21.08 27,604 +0.31(+1.49%)
Jul 03, 2013 20.69 20.81 20.69 20.77 20,653 +0.02(+0.11%)
Jul 02, 2013 20.92 20.97 20.66 20.75 149,515 -0.09(-0.44%)
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.