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 )

61.94 -0.41 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2003 3.405 3.445 3.405 3.445 60,954 +0.05(+1.44%)
Oct 30, 2003 3.396 3.396 3.396 3.396 0 +0.00(+0.00%)
Oct 29, 2003 3.517 3.517 3.396 3.396 67,223 -0.12(-3.43%)
Oct 28, 2003 3.511 3.557 3.511 3.517 52,594 +0.04(+1.24%)
Oct 27, 2003 3.506 3.517 3.442 3.474 75,583 -0.03(-0.82%)
Oct 24, 2003 3.520 3.586 3.503 3.503 54,336 +0.03(+0.83%)
Oct 23, 2003 3.589 3.600 3.359 3.474 249,389 -0.34(-9.02%)
Oct 22, 2003 4.163 4.163 3.704 3.818 157,435 -0.34(-8.28%)
Oct 21, 2003 3.603 4.292 3.603 4.163 331,241 +0.57(+16.00%)
Oct 20, 2003 3.603 3.603 3.574 3.589 41,448 +0.03(+0.81%)
Oct 17, 2003 3.589 3.632 3.560 3.560 47,021 +0.00(+0.00%)
Oct 16, 2003 3.560 3.560 3.560 3.560 20,898 +0.00(+0.00%)
Oct 15, 2003 3.330 3.560 3.330 3.560 39,010 +0.27(+8.30%)
Oct 14, 2003 3.287 3.287 3.287 3.287 0 +0.00(+0.00%)
Oct 13, 2003 3.216 3.302 3.216 3.287 73,493 +0.09(+2.69%)
Oct 10, 2003 3.302 3.302 3.129 3.201 103,796 -0.23(-6.62%)
Oct 09, 2003 3.388 3.428 3.388 3.428 9,752 +0.03(+0.76%)
Oct 08, 2003 3.428 3.428 3.402 3.402 5,224 -0.01(-0.42%)
Oct 07, 2003 3.417 3.417 3.417 3.417 14,280 +0.01(+0.34%)
Oct 06, 2003 3.402 3.411 3.359 3.405 23,685 +0.00(+0.08%)
Oct 03, 2003 3.474 3.474 3.402 3.402 56,774 -0.07(-2.07%)
Oct 02, 2003 3.474 3.474 3.474 3.474 0 +0.00(+0.00%)
Oct 01, 2003 3.526 3.549 3.474 3.474 30,651 -0.01(-0.41%)
Sep 30, 2003 3.445 3.488 3.445 3.488 59,212 +0.10(+2.97%)
Sep 29, 2003 3.388 3.388 3.388 3.388 0 +0.10(+2.97%)
Sep 26, 2003 3.287 3.330 3.287 3.290 17,415 -0.08(-2.47%)
Sep 25, 2003 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Sep 24, 2003 3.376 3.376 3.373 3.373 19,505 -0.04(-1.26%)
Sep 23, 2003 3.417 3.417 3.417 3.417 16,370 -0.02(-0.50%)
Sep 22, 2003 3.388 3.442 3.371 3.434 70,706 -0.03(-0.75%)
Sep 19, 2003 3.431 3.460 3.431 3.460 10,100 +0.00(+0.00%)
Sep 18, 2003 3.460 3.462 3.448 3.460 19,853 -0.01(-0.33%)
Sep 17, 2003 3.485 3.485 3.471 3.471 11,145 -0.02(-0.49%)
Sep 16, 2003 3.488 3.488 3.488 3.488 0 +0.00(+0.00%)
Sep 15, 2003 3.471 3.514 3.471 3.488 20,898 -0.01(-0.25%)
Sep 12, 2003 3.445 3.517 3.445 3.497 13,932 +0.04(+1.08%)
Sep 11, 2003 3.718 3.747 3.431 3.460 35,875 -0.29(-7.66%)
Sep 10, 2003 3.905 3.925 3.747 3.747 63,392 -0.11(-2.97%)
Sep 09, 2003 3.617 3.862 3.589 3.862 214,906 +0.26(+7.17%)
Sep 08, 2003 3.345 3.661 3.333 3.603 128,874 +0.27(+8.19%)
Sep 05, 2003 3.362 3.362 3.322 3.330 61,302 -0.02(-0.51%)
Sep 04, 2003 3.417 3.442 3.345 3.348 60,257 -0.04(-1.10%)
Sep 03, 2003 3.101 3.417 3.098 3.385 92,998 +0.26(+8.17%)
Sep 02, 2003 2.980 3.129 2.980 3.129 15,673 +0.17(+5.83%)
Aug 29, 2003 2.957 2.957 2.957 2.957 6,966 +0.00(+0.00%)
Aug 28, 2003 2.900 2.957 2.900 2.957 19,853 +0.06(+1.98%)
Aug 27, 2003 2.911 2.911 2.900 2.900 3,483 +0.03(+0.90%)
Aug 26, 2003 2.885 2.885 2.871 2.874 6,617 -0.04(-1.38%)
Aug 25, 2003 2.986 3.017 2.914 2.914 35,179 -0.05(-1.55%)
Aug 22, 2003 2.963 2.977 2.937 2.960 24,381 +0.02(+0.59%)
Aug 21, 2003 2.971 2.971 2.940 2.943 25,426 -0.01(-0.49%)
Aug 20, 2003 2.897 2.957 2.865 2.957 45,280 +0.05(+1.58%)
Aug 19, 2003 2.745 2.928 2.742 2.911 68,268 +0.14(+5.08%)
Aug 18, 2003 2.716 2.842 2.687 2.771 69,661 +0.06(+2.12%)
Aug 15, 2003 2.713 2.713 2.713 2.713 10,449 -0.04(-1.46%)
Aug 14, 2003 2.842 2.937 2.699 2.753 127,481 -0.09(-3.13%)
Aug 13, 2003 2.409 2.926 2.409 2.842 283,175 +0.46(+19.13%)
Aug 12, 2003 2.386 2.386 2.386 2.386 1,393 +0.01(+0.61%)
Aug 11, 2003 2.371 2.371 2.371 2.371 1,393 +0.00(+0.12%)
Aug 08, 2003 2.369 2.369 2.369 2.369 0 +0.00(+0.00%)
Aug 07, 2003 2.369 2.369 2.369 2.369 0 +0.00(+0.00%)
Aug 06, 2003 2.369 2.371 2.369 2.369 12,190 -0.01(-0.36%)
Aug 05, 2003 2.380 2.380 2.340 2.377 68,616 +0.01(+0.24%)
Aug 04, 2003 2.374 2.403 2.366 2.371 23,336 +0.02(+0.73%)
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.