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 (%)
Oct 30, 2015 26.78 26.91 26.70 26.76 197,481 -0.01(-0.03%)
Oct 29, 2015 26.79 26.89 26.67 26.77 61,573 -0.13(-0.49%)
Oct 28, 2015 26.37 26.91 26.37 26.90 119,170 +0.57(+2.18%)
Oct 27, 2015 26.47 26.50 26.19 26.33 114,929 -0.26(-0.96%)
Oct 26, 2015 26.67 26.68 26.52 26.58 68,906 -0.09(-0.33%)
Oct 23, 2015 26.63 26.77 26.49 26.67 91,321 +0.19(+0.71%)
Oct 22, 2015 26.35 26.63 26.34 26.48 293,831 +0.23(+0.88%)
Oct 21, 2015 26.64 26.68 26.25 26.25 53,911 -0.33(-1.26%)
Oct 20, 2015 26.48 26.70 26.42 26.58 53,049 +0.09(+0.34%)
Oct 19, 2015 26.39 26.54 26.39 26.49 62,817 -0.01(-0.06%)
Oct 16, 2015 26.53 26.53 26.34 26.51 53,949 -0.03(-0.11%)
Oct 15, 2015 26.28 26.57 26.10 26.54 311,830 +0.30(+1.14%)
Oct 14, 2015 26.44 26.56 26.18 26.24 131,652 -0.20(-0.74%)
Oct 13, 2015 26.58 26.78 26.41 26.43 195,633 -0.28(-1.05%)
Oct 12, 2015 26.75 26.76 26.63 26.72 63,127 -0.01(-0.06%)
Oct 09, 2015 26.79 26.83 26.65 26.73 114,124 -0.04(-0.14%)
Oct 08, 2015 26.36 26.80 26.33 26.77 82,340 +0.40(+1.54%)
Oct 07, 2015 26.20 26.43 26.09 26.36 464,363 +0.30(+1.15%)
Oct 06, 2015 25.98 26.20 25.98 26.07 122,903 -0.03(-0.11%)
Oct 05, 2015 25.70 26.11 25.70 26.09 161,107 +0.60(+2.35%)
Oct 02, 2015 24.92 25.50 24.79 25.50 59,131 +0.31(+1.25%)
Oct 01, 2015 25.25 25.25 24.91 25.18 29,867 -0.02(-0.07%)
Sep 30, 2015 25.15 25.22 24.95 25.20 92,429 +0.35(+1.39%)
Sep 29, 2015 24.92 24.97 24.75 24.85 121,403 -0.04(-0.15%)
Sep 28, 2015 25.43 25.43 24.86 24.89 109,102 -0.67(-2.62%)
Sep 25, 2015 25.76 25.79 25.44 25.56 128,928 +0.00(+0.01%)
Sep 24, 2015 25.48 25.61 25.26 25.56 83,704 -0.09(-0.34%)
Sep 23, 2015 25.75 25.84 25.58 25.65 128,014 -0.12(-0.47%)
Sep 22, 2015 25.81 25.92 25.60 25.77 95,392 -0.35(-1.34%)
Sep 21, 2015 26.16 26.38 26.09 26.11 63,045 +0.10(+0.40%)
Sep 18, 2015 26.15 26.28 26.00 26.01 35,963 -0.48(-1.80%)
Sep 17, 2015 26.55 26.82 26.47 26.49 127,571 -0.06(-0.22%)
Sep 16, 2015 26.31 26.58 26.31 26.55 33,127 +0.28(+1.07%)
Sep 15, 2015 26.00 26.29 26.00 26.27 86,476 +0.32(+1.25%)
Sep 14, 2015 26.13 26.13 25.91 25.94 84,478 -0.11(-0.41%)
Sep 11, 2015 25.91 26.05 25.82 26.05 54,385 +0.07(+0.27%)
Sep 10, 2015 25.94 26.18 25.92 25.98 466,382 -0.00(-0.01%)
Sep 09, 2015 26.39 26.39 25.92 25.98 69,902 -0.22(-0.85%)
Sep 08, 2015 25.97 26.23 25.93 26.20 70,743 +0.54(+2.10%)
Sep 04, 2015 25.75 25.67 25.67 25.67 106,389 -0.29(-1.11%)
Sep 03, 2015 25.86 26.13 25.86 25.96 81,170 +0.20(+0.76%)
Sep 02, 2015 25.69 25.78 25.43 25.76 174,694 +0.32(+1.28%)
Sep 01, 2015 25.96 25.96 25.41 25.43 105,626 -0.79(-3.01%)
Aug 31, 2015 26.16 26.36 26.07 26.22 62,786 -0.03(-0.11%)
Aug 28, 2015 26.14 26.33 26.10 26.25 98,521 +0.10(+0.39%)
Aug 27, 2015 25.73 26.26 25.73 26.15 133,448 +0.68(+2.65%)
Aug 26, 2015 25.21 25.53 24.94 25.48 131,946 +0.60(+2.41%)
Aug 25, 2015 25.34 25.81 24.85 24.88 191,904 -0.21(-0.85%)
Aug 24, 2015 25.82 25.90 18.81 25.09 512,376 -0.99(-3.78%)
Aug 21, 2015 26.47 26.58 26.08 26.08 237,552 -0.63(-2.38%)
Aug 20, 2015 27.14 27.14 26.71 26.71 71,718 -0.63(-2.29%)
Aug 19, 2015 27.50 27.71 27.23 27.34 65,308 -0.29(-1.04%)
Aug 18, 2015 27.75 27.77 27.60 27.62 61,606 -0.15(-0.55%)
Aug 17, 2015 27.49 27.78 27.38 27.77 91,758 +0.18(+0.64%)
Aug 14, 2015 27.27 27.60 27.27 27.60 41,724 +0.20(+0.73%)
Aug 13, 2015 27.38 27.49 27.33 27.40 59,988 -0.06(-0.23%)
Aug 12, 2015 27.31 27.47 27.03 27.46 80,962 -0.03(-0.12%)
Aug 11, 2015 27.50 27.61 27.36 27.50 71,516 -0.22(-0.78%)
Aug 10, 2015 27.50 27.76 27.50 27.71 67,627 +0.47(+1.74%)
Aug 07, 2015 27.31 27.31 27.18 27.24 58,640 -0.11(-0.38%)
Aug 06, 2015 27.53 27.61 27.18 27.34 81,923 -0.20(-0.72%)
Aug 05, 2015 27.62 27.81 27.48 27.54 92,825 +0.06(+0.22%)
Aug 04, 2015 27.50 27.64 27.42 27.48 54,652 +0.04(+0.14%)
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.