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 (%)
Oct 31, 2008 8.285 8.645 8.285 8.476 445,512 +0.19(+2.34%)
Oct 30, 2008 8.244 8.282 8.110 8.282 89,965 +0.19(+2.40%)
Oct 29, 2008 8.034 8.088 7.807 8.088 28,838 +0.40(+5.22%)
Oct 28, 2008 7.447 7.687 7.239 7.687 42,296 +0.20(+2.71%)
Oct 27, 2008 7.512 7.518 7.365 7.484 36,283 -0.08(-1.07%)
Oct 24, 2008 6.881 7.565 6.674 7.565 7,562 -0.04(-0.49%)
Oct 23, 2008 8.081 8.081 7.602 7.602 2,687 -0.37(-4.62%)
Oct 22, 2008 8.465 8.465 7.971 7.971 65,254 -0.63(-7.33%)
Oct 21, 2008 8.675 8.675 8.512 8.601 8,232 +0.03(+0.35%)
Oct 20, 2008 8.441 8.615 8.441 8.572 14,930 -0.04(-0.41%)
Oct 17, 2008 8.462 8.607 8.356 8.607 4,042 +0.21(+2.50%)
Oct 16, 2008 8.189 8.397 7.837 8.397 16,127 +0.06(+0.69%)
Oct 15, 2008 8.514 8.525 8.244 8.340 16,512 -0.54(-6.09%)
Oct 14, 2008 9.456 9.456 8.875 8.881 65,269 +0.09(+1.07%)
Oct 13, 2008 8.329 8.787 8.329 8.787 51,646 +0.73(+9.08%)
Oct 10, 2008 7.313 8.058 7.296 8.056 14,666 +0.20(+2.50%)
Oct 09, 2008 8.823 8.823 7.859 7.859 13,366 -1.07(-11.99%)
Oct 08, 2008 8.574 9.046 8.523 8.929 13,970 -0.07(-0.82%)
Oct 07, 2008 9.373 9.466 9.003 9.003 13,205 -0.39(-4.16%)
Oct 06, 2008 9.557 9.557 9.227 9.394 52,294 -0.46(-4.66%)
Oct 03, 2008 10.26 10.36 9.852 9.852 35,522 -0.41(-4.02%)
Oct 02, 2008 10.41 10.41 10.26 10.26 1,874 -0.35(-3.29%)
Oct 01, 2008 10.91 10.91 10.59 10.61 29,450 +0.08(+0.78%)
Sep 30, 2008 10.54 10.55 10.53 10.53 29,450 -0.01(-0.08%)
Sep 29, 2008 10.80 10.86 10.41 10.54 6,478 -0.51(-4.63%)
Sep 26, 2008 11.04 11.09 10.96 11.05 0 -0.18(-1.64%)
Sep 25, 2008 11.22 11.24 11.22 11.24 12,341 +0.13(+1.18%)
Sep 24, 2008 11.18 11.18 11.08 11.11 32,958 -0.19(-1.72%)
Sep 23, 2008 11.43 11.43 11.24 11.30 1,146 -0.03(-0.27%)
Sep 22, 2008 11.74 11.74 11.33 11.33 10,231 -0.56(-4.71%)
Sep 19, 2008 12.57 12.57 11.48 11.89 0 +0.53(+4.64%)
Sep 18, 2008 10.97 11.36 9.721 11.36 23,766 +0.48(+4.37%)
Sep 17, 2008 11.10 11.10 10.88 10.89 7,877 -0.28(-2.53%)
Sep 16, 2008 10.92 11.17 10.92 11.17 2,563 -0.06(-0.56%)
Sep 15, 2008 11.53 11.53 11.23 11.23 41,747 -0.38(-3.27%)
Sep 12, 2008 11.47 11.61 11.47 11.61 70,589 +0.17(+1.48%)
Sep 11, 2008 11.41 11.45 11.41 11.44 2,786 -0.05(-0.45%)
Sep 10, 2008 11.41 11.49 11.26 11.49 2,512 +0.11(+1.01%)
Sep 09, 2008 11.65 11.65 11.38 11.38 29,479 -0.37(-3.12%)
Sep 08, 2008 11.97 11.97 11.66 11.75 5,526 +0.17(+1.45%)
Sep 05, 2008 11.49 11.58 11.33 11.58 0 +0.01(+0.10%)
Sep 04, 2008 11.74 11.74 11.51 11.57 4,376 -0.25(-2.13%)
Sep 03, 2008 11.82 11.82 11.80 11.82 12,084 +0.05(+0.46%)
Sep 02, 2008 11.89 11.89 11.76 11.76 4,486 -0.16(-1.35%)
Aug 29, 2008 11.93 11.93 11.93 11.93 14,648 +0.07(+0.60%)
Aug 28, 2008 11.85 11.85 11.85 11.85 366 +0.07(+0.60%)
Aug 27, 2008 11.77 11.78 11.77 11.78 36,986 +0.20(+1.72%)
Aug 26, 2008 11.59 11.66 11.58 11.58 30,776 -0.01(-0.07%)
Aug 25, 2008 11.68 11.68 11.57 11.59 7,869 -0.15(-1.30%)
Aug 22, 2008 11.80 11.80 11.74 11.74 6,716 +0.08(+0.65%)
Aug 21, 2008 11.47 11.68 11.47 11.67 30,922 +0.09(+0.78%)
Aug 20, 2008 11.65 11.65 11.58 11.58 9,777 -0.04(-0.35%)
Aug 19, 2008 11.56 11.67 11.56 11.62 12,132 -0.18(-1.55%)
Aug 18, 2008 11.88 11.88 11.78 11.80 21,239 -0.16(-1.32%)
Aug 15, 2008 11.96 11.96 11.96 11.96 0 +0.07(+0.61%)
Aug 13, 2008 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Aug 12, 2008 11.93 11.93 11.89 11.89 1,662 +0.31(+2.68%)
Aug 11, 2008 11.58 11.58 11.58 11.58 0 +0.00(+0.00%)
Aug 08, 2008 11.58 11.58 11.58 11.58 732 +0.13(+1.17%)
Aug 07, 2008 11.60 11.60 11.44 11.44 732 -0.17(-1.48%)
Aug 06, 2008 11.54 11.62 11.54 11.62 6,738 -0.08(-0.65%)
Aug 05, 2008 11.48 11.69 11.48 11.69 2,563 +0.37(+3.26%)
Aug 04, 2008 11.97 11.97 11.30 11.32 5,859 -0.18(-1.57%)
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.