Skip to main content

Wisdomtree U.S. Midcap Fund (NY: EZM )

57.33 -0.65 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.68 31.76 31.33 31.71 77,957 +0.01(+0.03%)
May 30, 2017 31.67 31.77 31.60 31.70 42,858 -0.05(-0.17%)
May 26, 2017 31.71 31.84 31.64 31.76 40,364 -0.08(-0.25%)
May 25, 2017 31.83 31.99 31.69 31.84 63,530 +0.07(+0.23%)
May 24, 2017 31.80 31.84 31.60 31.77 59,919 +0.08(+0.26%)
May 23, 2017 31.78 31.80 31.53 31.69 46,722 +0.02(+0.06%)
May 22, 2017 31.60 31.75 31.55 31.67 126,312 +0.09(+0.29%)
May 19, 2017 31.29 31.66 31.29 31.58 77,099 +0.35(+1.13%)
May 18, 2017 31.13 31.41 31.01 31.23 53,010 -0.04(-0.12%)
May 17, 2017 31.57 31.65 31.13 31.26 76,419 -0.58(-1.81%)
May 16, 2017 32.03 32.10 31.75 31.84 73,935 -0.23(-0.73%)
May 15, 2017 31.86 32.15 31.64 32.07 311,266 +0.24(+0.76%)
May 12, 2017 31.90 31.90 31.69 31.83 83,338 -0.20(-0.62%)
May 11, 2017 32.15 32.15 31.74 32.03 70,269 -0.15(-0.48%)
May 10, 2017 32.11 32.25 32.02 32.18 77,265 +0.06(+0.20%)
May 09, 2017 32.15 32.22 31.99 32.12 50,287 +0.03(+0.08%)
May 08, 2017 32.15 32.26 31.97 32.09 59,503 -0.18(-0.56%)
May 05, 2017 32.14 32.27 31.99 32.27 50,035 +0.22(+0.67%)
May 04, 2017 32.16 32.31 31.87 32.06 40,892 -0.04(-0.11%)
May 03, 2017 32.07 32.17 31.92 32.09 34,180 -0.05(-0.17%)
May 02, 2017 32.14 32.27 32.02 32.15 42,848 -0.02(-0.06%)
May 01, 2017 32.24 32.32 32.04 32.16 47,753 -0.04(-0.11%)
Apr 28, 2017 32.49 32.49 32.12 32.20 38,599 -0.27(-0.83%)
Apr 27, 2017 32.49 32.66 32.35 32.47 46,905 -0.01(-0.03%)
Apr 26, 2017 32.38 32.69 32.30 32.48 51,592 +0.10(+0.31%)
Apr 25, 2017 32.41 32.55 32.35 32.38 46,036 +0.18(+0.56%)
Apr 24, 2017 32.34 32.41 32.16 32.20 104,712 +0.32(+0.99%)
Apr 21, 2017 31.95 32.05 31.75 31.88 58,308 -0.08(-0.25%)
Apr 20, 2017 31.70 32.00 31.66 31.97 47,769 +0.37(+1.17%)
Apr 19, 2017 31.49 31.78 31.49 31.60 65,245 +0.13(+0.40%)
Apr 18, 2017 31.24 31.52 31.23 31.47 39,477 +0.05(+0.17%)
Apr 17, 2017 31.14 31.43 31.10 31.42 129,846 +0.37(+1.19%)
Apr 13, 2017 31.28 31.35 31.03 31.05 67,671 -0.25(-0.81%)
Apr 12, 2017 31.70 31.70 31.29 31.30 56,964 -0.37(-1.17%)
Apr 11, 2017 31.44 31.67 31.30 31.67 86,156 +0.16(+0.52%)
Apr 10, 2017 31.38 31.74 31.34 31.51 42,260 +0.13(+0.40%)
Apr 07, 2017 31.31 31.50 31.30 31.38 49,266 -0.04(-0.11%)
Apr 06, 2017 31.20 31.48 31.10 31.42 64,532 +0.21(+0.66%)
Apr 05, 2017 31.58 31.69 31.12 31.21 36,564 -0.21(-0.66%)
Apr 04, 2017 31.51 31.53 31.30 31.42 67,540 -0.03(-0.09%)
Apr 03, 2017 31.88 31.89 31.35 31.44 109,785 -0.35(-1.11%)
Mar 31, 2017 31.80 31.91 31.76 31.79 58,867 +0.02(+0.06%)
Mar 30, 2017 31.64 31.82 31.61 31.78 41,223 +0.27(+0.86%)
Mar 29, 2017 31.51 31.63 31.33 31.51 160,597 +0.05(+0.14%)
Mar 28, 2017 31.19 31.59 31.13 31.46 77,005 +0.25(+0.81%)
Mar 27, 2017 30.85 31.28 30.78 31.21 160,725 -0.09(-0.27%)
Mar 24, 2017 31.33 31.46 31.07 31.29 53,614 -0.01(-0.03%)
Mar 23, 2017 31.21 31.48 31.19 31.30 96,846 +0.14(+0.46%)
Mar 22, 2017 31.13 31.27 30.92 31.16 71,105 -0.04(-0.12%)
Mar 21, 2017 31.90 31.91 31.12 31.19 81,758 -0.59(-1.85%)
Mar 20, 2017 31.96 31.96 31.71 31.78 32,258 -0.19(-0.58%)
Mar 17, 2017 32.04 32.08 31.81 31.97 77,021 +0.04(+0.14%)
Mar 16, 2017 31.97 32.12 31.88 31.92 82,443 -0.05(-0.17%)
Mar 15, 2017 31.70 32.06 31.67 31.98 58,062 +0.49(+1.54%)
Mar 14, 2017 31.53 31.61 31.37 31.49 99,745 -0.16(-0.51%)
Mar 13, 2017 31.51 31.72 31.45 31.65 53,249 +0.09(+0.28%)
Mar 10, 2017 31.53 31.71 31.46 31.56 35,915 +0.11(+0.34%)
Mar 09, 2017 31.59 31.73 31.30 31.46 482,404 -0.22(-0.68%)
Mar 08, 2017 31.71 31.81 31.55 31.67 42,811 +0.02(+0.06%)
Mar 07, 2017 31.71 31.78 31.59 31.65 77,898 -0.14(-0.45%)
Mar 06, 2017 31.82 31.89 31.67 31.80 52,242 -0.20(-0.62%)
Mar 03, 2017 31.98 32.02 31.80 31.99 65,478 +0.03(+0.08%)
Mar 02, 2017 32.21 32.28 31.97 31.97 62,279 -0.29(-0.89%)
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.