Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Midcap Fund
(NY:
EZM
)
59.45
+0.69 (+1.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 28, 2004
5.024
5.120
4.915
5.120
29,662
+0.15(+3.02%)
Oct 27, 2004
5.038
5.079
4.918
4.970
80,565
-0.03(-0.60%)
Oct 26, 2004
4.765
5.000
4.738
5.000
64,086
+0.25(+5.23%)
Oct 25, 2004
4.642
4.751
4.607
4.751
14,282
+0.11(+2.41%)
Oct 22, 2004
4.697
4.724
4.639
4.639
50,902
-0.08(-1.68%)
Oct 21, 2004
4.820
4.861
4.670
4.719
50,536
-0.10(-2.10%)
Oct 20, 2004
4.806
4.902
4.779
4.820
52,367
-0.01(-0.28%)
Oct 19, 2004
4.929
4.967
4.820
4.833
45,409
-0.08(-1.56%)
Oct 18, 2004
4.984
5.038
4.861
4.910
49,804
-0.07(-1.48%)
Oct 15, 2004
5.175
5.175
4.806
4.984
148,679
-0.18(-3.54%)
Oct 14, 2004
5.169
5.379
5.161
5.166
115,355
-0.07(-1.36%)
Oct 13, 2004
5.093
5.325
5.093
5.237
255,978
+0.08(+1.48%)
Oct 12, 2004
5.180
5.379
4.970
5.161
133,299
-0.09(-1.66%)
Oct 11, 2004
5.243
5.434
5.188
5.248
115,721
-0.04(-0.67%)
Oct 08, 2004
5.420
5.420
4.956
5.284
229,977
-0.25(-4.44%)
Oct 07, 2004
5.762
5.792
5.530
5.530
111,326
-0.19(-3.34%)
Oct 06, 2004
5.325
5.857
5.325
5.721
289,669
+0.40(+7.44%)
Oct 05, 2004
5.085
5.325
5.085
5.325
75,438
+0.24(+4.73%)
Oct 04, 2004
5.079
5.134
5.044
5.085
84,593
+0.07(+1.47%)
Oct 01, 2004
4.915
5.022
4.910
5.011
20,141
+0.11(+2.23%)
Sep 30, 2004
4.929
4.943
4.839
4.902
44,677
-0.05(-1.10%)
Sep 29, 2004
4.943
4.984
4.943
4.956
37,719
+0.04(+0.83%)
Sep 28, 2004
4.847
4.915
4.836
4.915
9,521
+0.05(+1.12%)
Sep 27, 2004
4.915
4.943
4.861
4.861
61,156
-0.05(-0.95%)
Sep 24, 2004
5.033
5.106
4.902
4.907
221,921
-0.10(-2.07%)
Sep 23, 2004
4.910
5.052
4.833
5.011
176,511
+0.23(+4.80%)
Sep 22, 2004
4.882
4.882
4.779
4.781
71,044
-0.10(-2.12%)
Sep 21, 2004
4.781
4.915
4.781
4.885
58,959
+0.11(+2.23%)
Sep 20, 2004
4.874
4.885
4.779
4.779
21,972
-0.11(-2.29%)
Sep 17, 2004
4.806
5.024
4.803
4.891
168,821
+0.20(+4.37%)
Sep 16, 2004
4.574
4.710
4.533
4.686
39,550
+0.07(+1.54%)
Sep 15, 2004
4.710
4.710
4.533
4.615
72,142
-0.14(-2.93%)
Sep 14, 2004
4.670
4.776
4.607
4.754
76,903
+0.07(+1.46%)
Sep 13, 2004
4.588
4.738
4.588
4.686
19,408
+0.10(+2.14%)
Sep 10, 2004
4.560
4.612
4.519
4.588
49,804
+0.01(+0.30%)
Sep 09, 2004
4.560
4.639
4.522
4.574
59,325
+0.04(+0.84%)
Sep 08, 2004
4.560
4.566
4.533
4.536
20,141
-0.07(-1.48%)
Sep 07, 2004
4.574
4.642
4.533
4.604
19,775
+0.03(+0.66%)
Sep 03, 2004
4.642
4.670
4.547
4.574
28,197
-0.05(-1.18%)
Sep 02, 2004
4.533
4.642
4.508
4.629
40,648
+0.07(+1.44%)
Sep 01, 2004
4.639
4.852
4.492
4.563
131,834
-0.07(-1.53%)
Aug 31, 2004
4.697
4.716
4.588
4.634
45,409
-0.01(-0.12%)
Aug 30, 2004
4.765
4.765
4.598
4.639
80,565
-0.06(-1.22%)
Aug 27, 2004
4.683
4.710
4.683
4.697
195,188
+0.04(+0.88%)
Aug 26, 2004
4.642
4.702
4.642
4.656
51,268
+0.01(+0.29%)
Aug 25, 2004
4.680
4.724
4.604
4.642
60,790
-0.05(-1.16%)
Aug 24, 2004
4.683
4.760
4.683
4.697
53,466
+0.00(+0.00%)
Aug 23, 2004
4.779
4.820
4.601
4.697
203,244
-0.05(-1.15%)
Aug 20, 2004
4.656
4.762
4.590
4.751
125,975
+0.19(+4.25%)
Aug 19, 2004
4.301
4.670
4.271
4.558
251,583
+0.24(+5.63%)
Aug 18, 2004
4.369
4.377
4.314
4.314
86,424
-0.06(-1.37%)
Aug 17, 2004
4.369
4.391
4.369
4.375
29,296
+0.01(+0.12%)
Aug 16, 2004
4.290
4.369
4.290
4.369
170,286
+0.08(+1.91%)
Aug 13, 2004
4.388
4.388
4.287
4.287
22,338
-0.08(-1.75%)
Aug 12, 2004
4.437
4.560
4.342
4.364
40,282
-0.10(-2.26%)
Aug 11, 2004
4.492
4.495
4.380
4.465
43,212
-0.04(-0.91%)
Aug 10, 2004
4.369
4.511
4.364
4.506
70,311
+0.19(+4.43%)
Aug 09, 2004
4.410
4.413
4.314
4.314
18,310
-0.07(-1.56%)
Aug 06, 2004
4.396
4.435
4.342
4.383
62,255
-0.15(-3.31%)
Aug 05, 2004
4.724
4.724
4.511
4.533
52,733
-0.20(-4.32%)
Aug 04, 2004
4.670
4.784
4.615
4.738
101,805
+0.04(+0.93%)
Aug 03, 2004
4.776
4.779
4.568
4.694
80,931
-0.08(-1.72%)
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
.