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 (%)
Mar 31, 2005 3.236 3.441 3.088 3.255 188,596 +0.06(+1.79%)
Mar 30, 2005 3.179 3.274 3.173 3.198 15,746 -0.01(-0.34%)
Mar 29, 2005 3.331 3.351 3.198 3.209 73,973 -0.12(-3.61%)
Mar 28, 2005 3.386 3.411 3.318 3.329 31,493 +0.00(+0.08%)
Mar 24, 2005 3.337 3.372 3.299 3.326 11,718 +0.02(+0.74%)
Mar 23, 2005 3.342 3.386 3.299 3.301 22,704 -0.05(-1.39%)
Mar 22, 2005 3.318 3.413 3.293 3.348 78,002 +0.02(+0.49%)
Mar 21, 2005 3.361 3.424 3.280 3.331 113,524 -0.06(-1.85%)
Mar 18, 2005 3.443 3.443 3.361 3.394 101,805 -0.05(-1.35%)
Mar 17, 2005 3.495 3.523 3.441 3.441 33,324 -0.05(-1.56%)
Mar 16, 2005 3.482 3.495 3.413 3.495 125,242 -0.03(-0.78%)
Mar 15, 2005 3.482 3.536 3.479 3.523 99,241 -0.03(-0.77%)
Mar 14, 2005 3.495 3.605 3.484 3.550 126,707 +0.00(+0.00%)
Mar 11, 2005 3.550 3.550 3.501 3.550 91,551 +0.00(+0.00%)
Mar 10, 2005 3.577 3.618 3.523 3.550 94,115 -0.07(-2.03%)
Mar 09, 2005 3.686 3.686 3.572 3.624 38,085 -0.10(-2.78%)
Mar 08, 2005 3.823 3.823 3.662 3.727 57,494 -0.12(-3.19%)
Mar 07, 2005 3.796 3.856 3.757 3.850 112,059 -0.01(-0.14%)
Mar 04, 2005 3.823 3.886 3.790 3.856 65,184 +0.01(+0.14%)
Mar 03, 2005 3.714 3.889 3.714 3.850 256,710 +0.15(+4.06%)
Mar 02, 2005 3.700 3.708 3.648 3.700 30,028 -0.01(-0.37%)
Mar 01, 2005 3.695 3.714 3.645 3.714 235,470 +0.02(+0.59%)
Feb 28, 2005 3.605 3.700 3.605 3.692 102,537 +0.07(+2.04%)
Feb 25, 2005 3.624 3.651 3.605 3.618 146,116 -0.01(-0.15%)
Feb 24, 2005 3.564 3.624 3.553 3.624 266,964 +0.02(+0.61%)
Feb 23, 2005 3.460 3.605 3.454 3.602 35,522 +0.10(+2.97%)
Feb 22, 2005 3.577 3.632 3.454 3.498 18,310 -0.08(-2.14%)
Feb 18, 2005 3.577 3.624 3.561 3.574 15,746 +0.01(+0.23%)
Feb 17, 2005 3.605 3.632 3.542 3.566 53,832 -0.04(-1.06%)
Feb 16, 2005 3.547 3.605 3.542 3.605 141,721 +0.06(+1.62%)
Feb 15, 2005 3.544 3.547 3.460 3.547 54,198 -0.00(-0.08%)
Feb 14, 2005 3.536 3.553 3.482 3.550 45,409 +0.04(+1.17%)
Feb 11, 2005 3.509 3.550 3.495 3.509 32,592 +0.01(+0.39%)
Feb 10, 2005 3.553 3.553 3.495 3.495 82,762 -0.07(-1.92%)
Feb 09, 2005 3.613 3.626 3.550 3.564 160,032 -0.05(-1.36%)
Feb 08, 2005 3.558 3.613 3.550 3.613 116,087 +0.01(+0.38%)
Feb 07, 2005 3.550 3.605 3.550 3.599 67,382 +0.05(+1.38%)
Feb 04, 2005 3.506 3.558 3.506 3.550 32,226 +0.04(+1.09%)
Feb 03, 2005 3.495 3.572 3.468 3.512 24,902 -0.02(-0.54%)
Feb 02, 2005 3.536 3.550 3.457 3.531 48,705 +0.04(+1.25%)
Feb 01, 2005 3.509 3.536 3.424 3.487 35,522 -0.06(-1.62%)
Jan 31, 2005 3.490 3.605 3.419 3.544 85,326 +0.08(+2.37%)
Jan 28, 2005 3.495 3.523 3.416 3.463 88,988 -0.07(-2.08%)
Jan 27, 2005 3.553 3.561 3.493 3.536 68,114 -0.02(-0.46%)
Jan 26, 2005 3.547 3.561 3.520 3.553 12,817 +0.02(+0.62%)
Jan 25, 2005 3.591 3.591 3.495 3.531 64,452 +0.05(+1.33%)
Jan 24, 2005 3.550 3.550 3.441 3.484 126,707 -0.03(-0.78%)
Jan 21, 2005 3.629 3.632 3.509 3.512 36,620 -0.12(-3.24%)
Jan 20, 2005 3.605 3.629 3.555 3.629 102,904 -0.01(-0.23%)
Jan 19, 2005 3.700 3.708 3.635 3.637 28,930 -0.02(-0.60%)
Jan 18, 2005 3.550 3.676 3.550 3.659 162,961 +0.18(+5.10%)
Jan 14, 2005 3.482 3.493 3.422 3.482 34,057 +0.03(+0.79%)
Jan 13, 2005 3.550 3.550 3.345 3.454 178,342 -0.10(-2.69%)
Jan 12, 2005 3.572 3.580 3.443 3.550 309,078 -0.04(-1.07%)
Jan 11, 2005 3.727 3.736 3.487 3.588 342,403 -0.14(-3.74%)
Jan 10, 2005 3.850 3.861 3.689 3.727 134,397 -0.15(-3.87%)
Jan 07, 2005 4.069 4.080 3.700 3.878 346,431 -0.28(-6.76%)
Jan 06, 2005 4.137 4.173 4.028 4.159 60,057 +0.10(+2.56%)
Jan 05, 2005 4.205 4.254 3.875 4.055 185,300 -0.08(-1.98%)
Jan 04, 2005 3.990 4.181 3.990 4.137 261,837 +0.22(+5.50%)
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.