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 (%)
May 28, 2010 12.55 12.66 12.50 12.55 32,254 -0.10(-0.80%)
May 27, 2010 12.49 12.65 12.44 12.65 44,263 +0.43(+3.48%)
May 26, 2010 12.22 12.40 12.22 12.23 13,392 +0.05(+0.44%)
May 25, 2010 11.88 12.17 11.77 12.17 52,080 -0.12(-0.95%)
May 24, 2010 12.28 12.36 12.23 12.29 35,445 +0.01(+0.11%)
May 21, 2010 11.96 12.36 11.89 12.28 168,923 +0.05(+0.38%)
May 20, 2010 12.44 12.44 12.22 12.23 40,482 -0.47(-3.74%)
May 19, 2010 12.70 12.82 12.58 12.70 15,458 -0.08(-0.66%)
May 18, 2010 13.11 13.11 12.76 12.79 28,723 -0.16(-1.21%)
May 17, 2010 13.04 13.04 12.66 12.95 22,887 +0.02(+0.13%)
May 14, 2010 12.93 13.12 12.85 12.93 50,501 -0.24(-1.80%)
May 13, 2010 13.25 13.31 13.16 13.17 38,182 -0.11(-0.80%)
May 12, 2010 13.06 13.27 13.06 13.27 11,539 +0.26(+1.97%)
May 11, 2010 13.05 13.07 13.02 13.02 6,538 +0.17(+1.34%)
May 10, 2010 12.87 12.88 12.82 12.84 156,142 +0.44(+3.56%)
May 07, 2010 12.60 12.66 12.26 12.40 121,901 -0.29(-2.32%)
May 06, 2010 13.08 13.10 11.47 12.70 74,777 -0.38(-2.90%)
May 05, 2010 13.09 13.14 13.02 13.08 62,135 -0.13(-0.97%)
May 04, 2010 13.40 13.40 13.13 13.20 71,682 -0.36(-2.68%)
May 03, 2010 13.47 13.57 13.46 13.57 161,322 +0.19(+1.43%)
Apr 30, 2010 13.67 13.67 13.38 13.38 11,872 -0.29(-2.16%)
Apr 29, 2010 13.55 13.67 13.55 13.67 53,190 +0.24(+1.77%)
Apr 28, 2010 13.60 13.60 13.43 13.43 49,842 -0.02(-0.16%)
Apr 27, 2010 13.68 13.74 13.44 13.46 21,510 -0.26(-1.93%)
Apr 26, 2010 13.82 13.82 13.72 13.72 68,553 -0.08(-0.59%)
Apr 23, 2010 13.74 13.80 13.67 13.80 51,622 +0.13(+0.92%)
Apr 22, 2010 13.50 13.68 13.49 13.68 36,636 +0.11(+0.82%)
Apr 21, 2010 13.56 13.56 13.50 13.56 24,488 +0.06(+0.42%)
Apr 20, 2010 13.41 13.51 13.37 13.51 79,312 +0.18(+1.37%)
Apr 19, 2010 13.42 13.42 13.21 13.32 735,634 -0.05(-0.41%)
Apr 16, 2010 13.49 13.53 13.31 13.38 136,781 -0.14(-1.01%)
Apr 15, 2010 13.48 13.53 13.47 13.52 37,434 +0.06(+0.48%)
Apr 14, 2010 13.38 13.45 13.37 13.45 24,126 +0.15(+1.09%)
Apr 13, 2010 13.22 13.31 13.20 13.31 20,345 +0.04(+0.27%)
Apr 12, 2010 13.31 13.31 13.26 13.27 45,622 +0.03(+0.21%)
Apr 09, 2010 13.20 13.24 13.15 13.24 22,811 +0.06(+0.46%)
Apr 08, 2010 13.17 13.18 13.10 13.18 56,095 -0.00(-0.02%)
Apr 07, 2010 13.27 13.27 13.11 13.19 24,199 -0.07(-0.52%)
Apr 06, 2010 13.25 13.27 13.11 13.25 89,881 +0.05(+0.37%)
Apr 05, 2010 13.08 13.20 13.04 13.20 57,219 +0.20(+1.56%)
Apr 01, 2010 12.99 13.00 13.00 13.00 31,503 +0.10(+0.79%)
Mar 31, 2010 12.97 13.02 12.90 12.90 43,640 -0.09(-0.71%)
Mar 30, 2010 13.00 13.02 12.94 12.99 32,705 +0.05(+0.40%)
Mar 29, 2010 13.06 13.06 12.94 12.94 5,128 +0.08(+0.63%)
Mar 26, 2010 12.96 12.98 12.82 12.86 49,765 -0.04(-0.33%)
Mar 25, 2010 13.07 13.07 12.90 12.90 42,475 -0.09(-0.68%)
Mar 24, 2010 13.05 13.05 12.99 12.99 10,467 -0.08(-0.58%)
Mar 23, 2010 13.03 13.06 12.97 13.06 15,600 +0.06(+0.46%)
Mar 22, 2010 12.78 13.01 12.74 13.00 19,101 +0.14(+1.10%)
Mar 19, 2010 13.01 13.01 12.82 12.86 43,669 -0.06(-0.46%)
Mar 18, 2010 12.99 12.99 12.92 12.92 23,995 -0.05(-0.36%)
Mar 17, 2010 12.90 13.00 12.90 12.97 26,879 +0.12(+0.91%)
Mar 16, 2010 12.81 12.87 12.79 12.85 42,997 +0.08(+0.60%)
Mar 15, 2010 12.71 12.78 12.71 12.78 44,706 +0.01(+0.09%)
Mar 12, 2010 12.80 12.80 12.71 12.77 16,206 +0.03(+0.23%)
Mar 11, 2010 12.65 12.74 12.63 12.74 30,002 +0.05(+0.43%)
Mar 10, 2010 12.60 12.68 12.58 12.68 45,536 +0.07(+0.58%)
Mar 09, 2010 12.57 12.67 12.57 12.61 15,493 +0.03(+0.26%)
Mar 08, 2010 12.57 12.59 12.56 12.57 15,805 +0.02(+0.20%)
Mar 05, 2010 12.43 12.56 12.43 12.55 35,818 +0.25(+2.01%)
Mar 04, 2010 12.34 12.38 12.30 12.30 9,559 -0.02(-0.18%)
Mar 03, 2010 12.37 12.39 12.29 12.32 112,389 +0.04(+0.29%)
Mar 02, 2010 12.26 12.30 12.25 12.29 20,464 +0.13(+1.09%)
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.