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 (%)
Dec 31, 2018 31.51 31.63 31.12 31.63 316,990 +0.27(+0.85%)
Dec 28, 2018 31.45 31.77 31.15 31.36 347,454 +0.00(+0.00%)
Dec 27, 2018 30.74 31.36 30.28 31.36 343,394 +0.17(+0.53%)
Dec 26, 2018 29.91 31.21 29.69 31.20 356,381 +1.39(+4.67%)
Dec 24, 2018 30.30 30.33 29.79 29.80 271,350 -0.66(-2.18%)
Dec 21, 2018 31.24 31.53 30.42 30.47 400,354 -0.61(-1.98%)
Dec 20, 2018 31.36 31.61 30.72 31.08 309,127 -0.41(-1.31%)
Dec 19, 2018 32.09 32.43 31.38 31.50 313,998 -0.59(-1.83%)
Dec 18, 2018 32.26 32.52 31.98 32.08 164,325 +0.05(+0.14%)
Dec 17, 2018 32.66 32.83 31.92 32.04 156,757 -0.72(-2.19%)
Dec 14, 2018 32.89 33.26 32.70 32.75 87,720 -0.39(-1.19%)
Dec 13, 2018 33.75 33.80 33.15 33.15 91,056 -0.50(-1.47%)
Dec 12, 2018 33.74 34.06 33.63 33.64 90,914 +0.26(+0.77%)
Dec 11, 2018 33.92 34.04 33.26 33.39 96,591 -0.11(-0.33%)
Dec 10, 2018 33.71 33.71 33.06 33.50 77,370 -0.20(-0.60%)
Dec 07, 2018 34.39 34.68 33.61 33.70 129,455 -0.76(-2.21%)
Dec 06, 2018 34.02 34.46 33.58 34.46 140,261 -0.04(-0.11%)
Dec 04, 2018 35.78 35.78 34.45 34.50 135,994 -1.32(-3.69%)
Dec 03, 2018 36.06 36.06 35.43 35.82 55,767 +0.24(+0.67%)
Nov 30, 2018 35.29 35.62 35.29 35.58 80,201 +0.25(+0.70%)
Nov 29, 2018 35.32 35.56 35.10 35.33 66,768 -0.14(-0.39%)
Nov 28, 2018 34.84 35.47 34.55 35.47 101,584 +0.76(+2.19%)
Nov 27, 2018 34.95 34.95 34.63 34.71 184,291 -0.24(-0.68%)
Nov 26, 2018 34.87 34.98 34.72 34.95 83,544 +0.27(+0.77%)
Nov 23, 2018 34.24 34.71 34.24 34.68 25,389 +0.20(+0.59%)
Nov 21, 2018 34.48 34.48 34.48 0 +0.42(+1.24%)
Nov 20, 2018 34.25 34.51 33.95 34.06 244,974 -0.64(-1.85%)
Nov 19, 2018 35.13 35.27 34.59 34.70 64,842 -0.51(-1.46%)
Nov 16, 2018 35.03 35.30 34.95 35.21 72,791 -0.08(-0.23%)
Nov 15, 2018 34.76 35.32 34.60 35.29 172,942 +0.34(+0.97%)
Nov 14, 2018 35.45 35.55 34.81 34.95 57,822 -0.21(-0.60%)
Nov 13, 2018 35.17 35.55 35.07 35.17 110,887 +0.09(+0.26%)
Nov 12, 2018 35.62 35.65 35.06 35.07 161,746 -0.53(-1.49%)
Nov 09, 2018 35.81 35.94 35.41 35.61 33,671 -0.39(-1.10%)
Nov 08, 2018 35.94 36.15 35.87 36.00 318,319 +0.01(+0.03%)
Nov 07, 2018 35.73 36.03 35.46 35.99 117,617 +0.44(+1.24%)
Nov 06, 2018 35.25 35.55 35.25 35.55 43,784 +0.23(+0.65%)
Nov 05, 2018 35.23 35.44 35.06 35.32 54,373 +0.12(+0.35%)
Nov 02, 2018 35.39 35.43 34.99 35.20 64,619 -0.00(-0.01%)
Nov 01, 2018 34.63 35.24 34.63 35.20 41,192 +0.67(+1.94%)
Oct 31, 2018 34.72 34.85 34.53 34.53 87,469 +0.15(+0.43%)
Oct 30, 2018 33.73 34.42 33.73 34.39 228,689 +0.64(+1.90%)
Oct 29, 2018 34.17 34.46 33.38 33.74 69,983 -0.03(-0.08%)
Oct 26, 2018 33.82 34.15 33.29 33.77 118,994 -0.38(-1.10%)
Oct 25, 2018 33.78 34.34 33.76 34.15 71,062 +0.52(+1.56%)
Oct 24, 2018 34.73 34.80 33.57 33.62 87,597 -1.09(-3.15%)
Oct 23, 2018 34.60 34.95 34.14 34.72 175,348 -0.33(-0.94%)
Oct 22, 2018 35.29 35.29 34.99 35.05 52,610 -0.20(-0.57%)
Oct 19, 2018 35.48 35.63 35.08 35.25 53,613 -0.17(-0.49%)
Oct 18, 2018 35.80 35.91 35.29 35.42 47,490 -0.50(-1.38%)
Oct 17, 2018 36.05 36.05 35.58 35.92 54,062 -0.17(-0.46%)
Oct 16, 2018 35.55 36.08 35.30 36.08 67,854 +0.76(+2.16%)
Oct 15, 2018 35.02 35.54 35.02 35.32 61,187 +0.22(+0.63%)
Oct 12, 2018 35.56 35.56 34.73 35.10 299,230 +0.02(+0.05%)
Oct 11, 2018 35.67 35.87 35.01 35.08 121,054 -0.72(-2.00%)
Oct 10, 2018 36.64 36.64 35.76 35.80 135,619 -0.94(-2.55%)
Oct 09, 2018 36.88 37.02 36.68 36.73 223,467 -0.28(-0.74%)
Oct 08, 2018 36.78 37.07 36.68 37.01 44,843 +0.14(+0.37%)
Oct 05, 2018 37.16 37.24 36.69 36.87 61,023 -0.28(-0.77%)
Oct 04, 2018 37.48 37.53 37.02 37.16 120,169 -0.47(-1.24%)
Oct 03, 2018 37.59 37.79 37.41 37.63 86,783 +0.25(+0.66%)
Oct 02, 2018 37.57 37.70 37.31 37.38 136,317 -0.25(-0.66%)
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.