Skip to main content

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

57.13 -0.06 (-0.10%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 17.38 17.73 17.29 17.73 49,785 +0.35(+1.99%)
Dec 28, 2012 17.45 17.50 17.39 17.39 33,041 -0.13(-0.73%)
Dec 27, 2012 17.53 17.54 17.33 17.51 32,714 -0.03(-0.15%)
Dec 26, 2012 17.70 17.70 17.54 17.54 22,741 -0.07(-0.42%)
Dec 24, 2012 17.68 17.68 17.60 17.61 15,766 -0.06(-0.32%)
Dec 21, 2012 17.60 18.04 17.44 17.67 186,892 -0.21(-1.15%)
Dec 20, 2012 17.79 17.88 17.74 17.88 42,785 +0.11(+0.62%)
Dec 19, 2012 17.81 17.85 17.76 17.77 37,192 -0.03(-0.14%)
Dec 18, 2012 17.57 17.80 17.57 17.79 136,773 +0.28(+1.61%)
Dec 17, 2012 17.35 17.51 17.35 17.51 111,537 +0.17(+0.96%)
Dec 14, 2012 17.39 17.42 17.32 17.34 37,996 -0.05(-0.28%)
Dec 13, 2012 17.47 17.51 17.34 17.39 17,105 -0.07(-0.42%)
Dec 12, 2012 17.55 17.72 17.46 17.46 57,686 -0.04(-0.24%)
Dec 11, 2012 17.62 17.62 17.47 17.51 149,012 +0.08(+0.45%)
Dec 10, 2012 17.36 17.44 17.31 17.43 34,367 +0.06(+0.36%)
Dec 07, 2012 17.35 17.37 17.27 17.37 40,261 +0.05(+0.31%)
Dec 06, 2012 17.24 17.33 17.23 17.31 19,760 +0.04(+0.21%)
Dec 05, 2012 17.27 17.32 17.12 17.27 29,351 +0.04(+0.23%)
Dec 04, 2012 17.24 17.28 17.15 17.24 26,579 -0.07(-0.41%)
Nov 30, 2012 17.27 17.31 17.22 17.31 30,879 +0.06(+0.33%)
Nov 29, 2012 17.34 17.34 17.18 17.25 14,620 +0.11(+0.66%)
Nov 28, 2012 16.88 17.14 16.84 17.14 30,411 +0.13(+0.75%)
Nov 27, 2012 17.03 17.11 16.95 17.01 49,438 -0.01(-0.05%)
Nov 26, 2012 17.01 17.05 16.93 17.02 20,015 +0.02(+0.13%)
Nov 23, 2012 16.91 17.00 16.81 17.00 4,040 +0.17(+1.01%)
Nov 21, 2012 16.79 16.98 16.76 16.83 15,939 +0.11(+0.64%)
Nov 20, 2012 16.67 16.76 16.64 16.72 39,832 +0.02(+0.15%)
Nov 19, 2012 16.57 16.69 15.84 16.69 28,979 +0.34(+2.09%)
Nov 16, 2012 16.23 16.36 16.19 16.35 25,537 +0.09(+0.57%)
Nov 15, 2012 16.26 16.31 16.17 16.26 29,089 -0.03(-0.21%)
Nov 14, 2012 16.64 16.64 16.29 16.29 21,954 -0.37(-2.23%)
Nov 13, 2012 16.58 16.67 16.48 16.67 8,258 +0.02(+0.13%)
Nov 12, 2012 16.71 16.71 16.58 16.64 28,816 -0.01(-0.06%)
Nov 09, 2012 16.53 16.75 16.32 16.65 16,644 +0.03(+0.21%)
Nov 08, 2012 16.84 16.85 16.60 16.62 168,780 -0.26(-1.52%)
Nov 07, 2012 17.03 17.03 16.76 16.88 108,751 -0.32(-1.84%)
Nov 06, 2012 17.07 17.24 17.01 17.19 28,061 +0.19(+1.09%)
Nov 05, 2012 16.87 17.01 16.84 17.01 8,070 +0.09(+0.56%)
Nov 02, 2012 17.16 17.16 16.91 16.91 16,283 -0.19(-1.13%)
Nov 01, 2012 16.78 17.11 16.78 17.11 12,657 +0.36(+2.14%)
Oct 31, 2012 16.62 16.75 16.61 16.75 26,966 +0.13(+0.79%)
Oct 26, 2012 16.66 16.62 16.62 16.62 15,950 -0.03(-0.16%)
Oct 25, 2012 16.69 16.71 16.55 16.64 15,000 +0.04(+0.26%)
Oct 24, 2012 16.73 16.73 16.59 16.60 24,825 -0.04(-0.26%)
Oct 23, 2012 16.58 16.71 16.47 16.64 24,715 -0.33(-1.94%)
Oct 19, 2012 16.99 16.99 16.97 16.97 762 -0.11(-0.62%)
Oct 18, 2012 17.07 17.08 17.05 17.08 21,124 -0.02(-0.09%)
Oct 17, 2012 17.05 17.11 17.05 17.09 4,994 +0.16(+0.93%)
Oct 16, 2012 16.90 16.94 16.90 16.94 18,381 +0.21(+1.24%)
Oct 15, 2012 16.71 16.73 16.60 16.73 14,379 +0.11(+0.64%)
Oct 12, 2012 16.78 16.78 16.62 16.62 9,981 -0.18(-1.10%)
Oct 11, 2012 16.91 16.94 16.74 16.80 11,703 +0.12(+0.73%)
Oct 10, 2012 16.83 16.83 16.67 16.68 8,776 -0.15(-0.90%)
Oct 09, 2012 16.98 16.98 16.82 16.83 5,111 -0.17(-1.03%)
Oct 08, 2012 17.00 17.07 17.00 17.01 6,117 -0.04(-0.22%)
Oct 05, 2012 17.17 17.21 17.05 17.05 33,495 +0.04(+0.25%)
Oct 04, 2012 16.92 17.01 16.89 17.00 4,777 +0.17(+0.99%)
Oct 03, 2012 16.89 16.94 16.80 16.84 11,072 -0.00(-0.00%)
Oct 02, 2012 16.84 16.88 16.80 16.84 31,205 +0.00(+0.02%)
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.