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 (%)
Aug 31, 2007 13.21 13.29 13.17 13.28 27,922 +0.14(+1.06%)
Aug 30, 2007 13.04 13.17 13.04 13.14 20,942 +0.05(+0.40%)
Aug 29, 2007 12.92 13.09 12.92 13.09 12,491 +0.24(+1.91%)
Aug 28, 2007 13.02 13.02 12.84 12.84 19,839 -0.35(-2.64%)
Aug 27, 2007 13.21 13.21 13.15 13.19 377,326 -0.07(-0.49%)
Aug 24, 2007 13.24 13.26 13.24 13.26 1,837 +0.12(+0.91%)
Aug 23, 2007 13.23 13.23 13.09 13.14 63,561 -0.03(-0.21%)
Aug 22, 2007 13.16 13.16 13.16 13.16 734 +0.14(+1.04%)
Aug 21, 2007 12.93 13.03 12.93 13.03 16,165 +0.09(+0.72%)
Aug 20, 2007 12.92 13.01 12.91 12.93 23,514 +0.02(+0.19%)
Aug 17, 2007 12.89 12.91 12.81 12.91 11,757 +0.46(+3.72%)
Aug 16, 2007 12.48 12.48 12.33 12.45 13,961 -0.11(-0.91%)
Aug 15, 2007 12.75 12.75 12.56 12.56 2,939 -0.28(-2.16%)
Aug 14, 2007 13.00 13.00 12.84 12.84 22,411 -0.26(-2.01%)
Aug 13, 2007 13.22 13.22 13.10 13.10 35,271 +0.01(+0.07%)
Aug 10, 2007 12.78 13.09 12.78 13.09 42,986 +0.11(+0.81%)
Aug 09, 2007 13.09 13.09 12.98 12.99 2,204 -0.17(-1.26%)
Aug 08, 2007 13.30 13.32 13.14 13.15 95,525 +0.08(+0.62%)
Aug 07, 2007 12.97 13.07 12.96 13.07 22,044 +0.07(+0.54%)
Aug 06, 2007 12.79 13.00 12.74 13.00 15,798 +0.05(+0.36%)
Aug 03, 2007 13.00 13.31 12.96 12.96 16,165 -0.36(-2.68%)
Aug 02, 2007 13.35 13.35 13.27 13.31 5,878 +0.09(+0.68%)
Aug 01, 2007 13.20 13.25 13.05 13.22 31,964 -0.04(-0.33%)
Jul 31, 2007 13.47 13.51 13.26 13.27 11,757 -0.10(-0.77%)
Jul 30, 2007 13.29 13.37 13.22 13.37 72,379 +0.08(+0.59%)
Jul 27, 2007 13.29 13.38 13.29 13.29 16,900 -0.12(-0.87%)
Jul 26, 2007 13.59 13.61 13.32 13.41 154,678 -0.40(-2.88%)
Jul 25, 2007 13.74 13.80 13.74 13.80 2,571 +0.01(+0.04%)
Jul 24, 2007 14.04 14.05 13.80 13.80 26,820 -0.38(-2.65%)
Jul 23, 2007 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Jul 20, 2007 14.35 14.35 14.16 14.18 36,373 -0.22(-1.51%)
Jul 19, 2007 14.42 14.42 14.37 14.39 6,613 +0.14(+0.95%)
Jul 18, 2007 14.30 14.30 14.26 14.26 9,185 -0.20(-1.37%)
Jul 17, 2007 14.43 14.46 14.43 14.46 3,674 +0.00(+0.02%)
Jul 16, 2007 14.45 14.45 14.45 14.45 734 +0.01(+0.04%)
Jul 13, 2007 14.44 14.45 14.44 14.45 4,776 +0.09(+0.63%)
Jul 12, 2007 14.33 14.36 14.33 14.36 7,715 +0.13(+0.92%)
Jul 11, 2007 14.20 14.26 14.17 14.23 12,859 +0.03(+0.21%)
Jul 10, 2007 14.28 14.32 14.20 14.20 27,555 -0.19(-1.34%)
Jul 09, 2007 14.47 14.47 14.39 14.39 5,143 +0.08(+0.57%)
Jul 06, 2007 14.31 14.31 14.31 14.31 367 +0.02(+0.13%)
Jul 05, 2007 14.33 14.37 14.29 14.29 5,511 +0.05(+0.32%)
Jul 03, 2007 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Jul 02, 2007 14.97 15.04 14.18 14.24 85,973 +0.13(+0.93%)
Jun 29, 2007 14.23 14.23 14.11 14.11 15,431 -0.06(-0.44%)
Jun 28, 2007 14.20 14.20 14.18 14.18 4,408 +0.07(+0.46%)
Jun 27, 2007 13.89 14.11 13.87 14.11 10,654 +0.14(+1.01%)
Jun 26, 2007 14.09 14.09 13.97 13.97 1,837 -0.06(-0.45%)
Jun 25, 2007 14.18 14.18 14.03 14.03 8,082 -0.06(-0.44%)
Jun 22, 2007 14.20 14.20 14.09 14.09 1,837 -0.14(-0.96%)
Jun 21, 2007 14.15 14.23 14.15 14.23 11,389 -0.09(-0.61%)
Jun 20, 2007 14.38 14.38 14.32 14.32 22,779 -0.04(-0.25%)
Jun 19, 2007 14.28 14.35 14.28 14.35 10,287 +0.01(+0.04%)
Jun 18, 2007 14.36 14.36 14.35 14.35 1,102 -0.02(-0.11%)
Jun 15, 2007 14.41 14.41 14.36 14.36 4,408 +0.12(+0.86%)
Jun 14, 2007 14.26 14.29 14.24 14.24 27,555 +0.12(+0.85%)
Jun 13, 2007 14.08 14.12 14.08 14.12 19,472 +0.13(+0.95%)
Jun 12, 2007 14.02 14.10 13.99 13.99 14,696 -0.17(-1.17%)
Jun 11, 2007 14.14 14.20 14.14 14.15 15,798 -0.01(-0.10%)
Jun 08, 2007 13.94 14.17 13.94 14.17 23,881 +0.13(+0.93%)
Jun 07, 2007 14.25 14.25 14.04 14.04 200,604 -0.25(-1.75%)
Jun 06, 2007 14.36 14.36 14.29 14.29 1,469 -0.17(-1.19%)
Jun 05, 2007 14.53 14.53 14.45 14.46 13,226 -0.09(-0.60%)
Jun 04, 2007 14.50 14.55 14.50 14.55 9,185 +0.05(+0.33%)
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.