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
)
57.86
-0.47 (-0.81%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2006
0.8847
0.9257
0.8847
0.9175
8,169,337
+0.03(+3.07%)
Oct 30, 2006
0.9066
0.9066
0.8738
0.8902
12,219,216
-0.04(-3.83%)
Oct 27, 2006
0.9557
0.9557
0.8984
0.9257
14,176,224
-0.02(-2.59%)
Oct 26, 2006
0.9312
0.9557
0.9175
0.9503
14,525,585
+0.05(+5.14%)
Oct 25, 2006
0.8847
0.9148
0.8820
0.9039
12,002,788
+0.03(+3.12%)
Oct 24, 2006
0.8574
0.8793
0.8547
0.8766
7,642,732
+0.02(+2.23%)
Oct 23, 2006
0.8602
0.8629
0.8465
0.8574
11,060,905
+0.01(+1.29%)
Oct 20, 2006
0.8356
0.8547
0.8192
0.8465
22,114,486
+0.04(+5.08%)
Oct 19, 2006
0.8083
0.8219
0.8028
0.8056
9,276,014
+0.00(+0.34%)
Oct 18, 2006
0.7919
0.8110
0.7919
0.8028
8,485,374
+0.02(+2.80%)
Oct 17, 2006
0.7864
0.7865
0.7619
0.7810
4,998,354
-0.01(-1.04%)
Oct 16, 2006
0.7919
0.7974
0.7810
0.7892
6,832,317
+0.02(+3.21%)
Oct 13, 2006
0.7619
0.7810
0.7400
0.7646
5,218,078
+0.01(+1.08%)
Oct 12, 2006
0.7537
0.7755
0.7482
0.7564
7,150,916
+0.02(+2.21%)
Oct 11, 2006
0.7100
0.7400
0.6991
0.7400
6,893,839
+0.03(+4.84%)
Oct 10, 2006
0.6909
0.7154
0.6881
0.7059
5,240,050
+0.00(+0.58%)
Oct 09, 2006
0.6854
0.7045
0.6827
0.7018
4,374,338
+0.02(+3.21%)
Oct 06, 2006
0.6472
0.6827
0.6417
0.6799
5,763,726
+0.02(+3.32%)
Oct 05, 2006
0.6472
0.6608
0.6417
0.6581
4,233,348
+0.02(+3.43%)
Oct 04, 2006
0.6499
0.6554
0.6117
0.6363
8,334,496
-0.01(-1.27%)
Oct 03, 2006
0.6444
0.6499
0.6281
0.6444
5,227,233
-0.02(-2.48%)
Oct 02, 2006
0.6663
0.6718
0.6608
0.6608
3,768,998
-0.01(-1.63%)
Sep 29, 2006
0.6417
0.6718
0.6417
0.6718
3,453,328
+0.03(+4.24%)
Sep 28, 2006
0.6718
0.6827
0.6390
0.6444
3,821,366
-0.02(-3.67%)
Sep 27, 2006
0.6554
0.6772
0.6554
0.6690
5,090,272
+0.02(+3.38%)
Sep 26, 2006
0.6062
0.6526
0.6062
0.6472
9,790,900
+0.04(+6.76%)
Sep 25, 2006
0.6554
0.6554
0.5980
0.6062
16,974,410
-0.05(-7.88%)
Sep 22, 2006
0.6636
0.6690
0.6472
0.6581
3,274,253
+0.00(+0.42%)
Sep 21, 2006
0.6417
0.6663
0.6417
0.6554
4,808,659
+0.01(+2.13%)
Sep 20, 2006
0.6636
0.6718
0.6417
0.6417
6,024,465
-0.02(-3.29%)
Sep 19, 2006
0.6991
0.7018
0.6554
0.6636
8,515,036
-0.04(-6.18%)
Sep 18, 2006
0.6991
0.7073
0.6854
0.7073
8,406,639
+0.03(+4.44%)
Sep 15, 2006
0.6881
0.6909
0.6690
0.6772
8,833,636
-0.01(-1.59%)
Sep 14, 2006
0.7154
0.7318
0.6827
0.6881
8,244,043
-0.03(-3.82%)
Sep 13, 2006
0.6909
0.7155
0.6881
0.7154
8,373,680
+0.02(+3.56%)
Sep 12, 2006
0.6936
0.7291
0.6718
0.6909
12,137,918
+0.02(+2.85%)
Sep 11, 2006
0.7482
0.7482
0.6608
0.6718
19,950,570
-0.10(-12.77%)
Sep 08, 2006
0.7919
0.7919
0.7646
0.7701
7,069,618
-0.03(-3.42%)
Sep 07, 2006
0.7974
0.8056
0.7782
0.7974
6,374,925
-0.02(-2.01%)
Sep 06, 2006
0.8001
0.8329
0.7919
0.8137
14,974,189
+0.02(+2.76%)
Sep 05, 2006
0.7782
0.8001
0.7782
0.7919
5,806,206
+0.02(+2.11%)
Sep 01, 2006
0.7646
0.7782
0.7537
0.7755
9,317,029
+0.00(+0.00%)
Aug 31, 2006
0.7810
0.7810
0.7619
0.7755
11,710,921
-0.01(-1.05%)
Aug 30, 2006
0.7864
0.7919
0.7810
0.7837
6,697,919
-0.01(-1.03%)
Aug 29, 2006
0.8056
0.8110
0.7810
0.7919
8,004,178
-0.01(-1.36%)
Aug 28, 2006
0.8028
0.8137
0.7946
0.8028
6,258,105
-0.01(-1.01%)
Aug 25, 2006
0.8001
0.8219
0.8001
0.8110
9,146,743
+0.01(+1.37%)
Aug 24, 2006
0.8329
0.8411
0.7946
0.8001
12,879,487
-0.03(-3.62%)
Aug 23, 2006
0.8274
0.8411
0.8247
0.8301
18,678,002
+0.01(+1.00%)
Aug 22, 2006
0.8028
0.8247
0.7755
0.8219
51,821,900
+0.01(+0.67%)
Aug 21, 2006
0.8219
0.8520
0.7837
0.8165
47,416,800
-0.01(-1.32%)
Aug 18, 2006
0.7591
0.8411
0.7537
0.8274
23,768,640
+0.07(+8.99%)
Aug 17, 2006
0.7646
0.7755
0.7428
0.7591
9,540,781
-0.01(-0.71%)
Aug 16, 2006
0.7646
0.7728
0.7591
0.7646
5,969,900
+0.01(+0.72%)
Aug 15, 2006
0.7728
0.7728
0.7482
0.7591
8,517,600
-0.00(-0.36%)
Aug 14, 2006
0.7537
0.7646
0.7291
0.7619
8,442,161
+0.02(+2.95%)
Aug 11, 2006
0.7673
0.7755
0.7373
0.7400
13,669,761
+0.00(+0.00%)
Aug 10, 2006
0.7455
0.7509
0.7100
0.7400
13,826,863
-0.01(-1.45%)
Aug 09, 2006
0.7810
0.7810
0.7482
0.7509
11,227,162
-0.02(-2.83%)
Aug 08, 2006
0.7646
0.7755
0.7619
0.7728
13,886,921
+0.02(+2.17%)
Aug 07, 2006
0.7509
0.7591
0.7482
0.7564
3,939,284
+0.01(+1.09%)
Aug 04, 2006
0.7564
0.7673
0.7400
0.7482
11,979,717
+0.00(+0.00%)
Aug 03, 2006
0.7264
0.7591
0.7236
0.7482
13,181,973
+0.02(+2.24%)
Aug 02, 2006
0.7127
0.7482
0.7127
0.7318
22,276,348
+0.03(+4.28%)
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
.