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 (%)
Aug 29, 2003
2.813
2.813
2.813
2.813
7,324
+0.00(+0.00%)
Aug 28, 2003
2.758
2.813
2.758
2.813
20,873
+0.05(+1.98%)
Aug 27, 2003
2.769
2.769
2.758
2.758
3,662
+0.02(+0.90%)
Aug 26, 2003
2.744
2.744
2.731
2.733
6,957
-0.04(-1.38%)
Aug 25, 2003
2.840
2.870
2.772
2.772
36,986
-0.04(-1.55%)
Aug 22, 2003
2.818
2.832
2.793
2.815
25,634
+0.02(+0.59%)
Aug 21, 2003
2.826
2.826
2.796
2.799
26,733
-0.01(-0.49%)
Aug 20, 2003
2.755
2.813
2.725
2.813
47,606
+0.04(+1.58%)
Aug 19, 2003
2.611
2.785
2.608
2.769
71,776
+0.13(+5.08%)
Aug 18, 2003
2.583
2.703
2.556
2.635
73,241
+0.05(+2.12%)
Aug 15, 2003
2.581
2.581
2.581
2.581
10,986
-0.04(-1.46%)
Aug 14, 2003
2.703
2.793
2.567
2.619
134,031
-0.08(-3.13%)
Aug 13, 2003
2.291
2.783
2.291
2.703
297,725
+0.43(+19.13%)
Aug 12, 2003
2.269
2.269
2.269
2.269
1,464
+0.01(+0.61%)
Aug 11, 2003
2.256
2.256
2.256
2.256
1,464
+0.00(+0.12%)
Aug 08, 2003
2.253
2.253
2.253
2.253
0
+0.00(+0.00%)
Aug 07, 2003
2.253
2.253
2.253
2.253
0
+0.00(+0.00%)
Aug 06, 2003
2.253
2.256
2.253
2.253
12,817
-0.01(-0.36%)
Aug 05, 2003
2.264
2.264
2.226
2.261
72,142
+0.01(+0.24%)
Aug 04, 2003
2.258
2.286
2.250
2.256
24,535
+0.02(+0.73%)
Aug 01, 2003
2.280
2.280
2.226
2.239
14,648
-0.05(-2.03%)
Jul 31, 2003
2.275
2.316
2.275
2.286
12,817
+0.02(+0.72%)
Jul 30, 2003
2.261
2.272
2.261
2.269
12,084
+0.00(+0.12%)
Jul 29, 2003
2.266
2.286
2.266
2.266
4,760
+0.01(+0.61%)
Jul 28, 2003
2.253
2.253
2.253
2.253
1,831
+0.01(+0.49%)
Jul 25, 2003
2.245
2.245
2.239
2.242
4,394
-0.00(-0.12%)
Jul 24, 2003
2.245
2.245
2.245
2.245
366
-0.02(-0.96%)
Jul 23, 2003
2.264
2.266
2.264
2.266
1,464
+0.00(+0.12%)
Jul 22, 2003
2.266
2.269
2.247
2.264
6,591
-0.01(-0.24%)
Jul 21, 2003
2.277
2.277
2.269
2.269
10,253
-0.02(-1.07%)
Jul 18, 2003
2.294
2.294
2.294
2.294
1,831
-0.03(-1.29%)
Jul 17, 2003
2.324
2.324
2.324
2.324
1,831
-0.01(-0.58%)
Jul 16, 2003
2.324
2.337
2.324
2.337
12,084
+0.03(+1.30%)
Jul 15, 2003
2.256
2.307
2.256
2.307
2,563
+0.01(+0.60%)
Jul 14, 2003
2.294
2.294
2.294
2.294
2,197
+0.01(+0.60%)
Jul 11, 2003
2.288
2.299
2.226
2.280
27,831
-0.07(-2.79%)
Jul 10, 2003
2.348
2.348
2.343
2.346
9,887
+0.00(+0.12%)
Jul 09, 2003
2.340
2.343
2.340
2.343
8,788
+0.00(+0.12%)
Jul 08, 2003
2.307
2.340
2.307
2.340
6,957
+0.01(+0.35%)
Jul 07, 2003
2.346
2.376
2.332
2.332
32,592
+0.01(+0.47%)
Jul 03, 2003
2.318
2.321
2.310
2.321
26,366
+0.02(+0.95%)
Jul 02, 2003
2.299
2.299
2.299
2.299
2,197
-0.00(-0.12%)
Jul 01, 2003
2.294
2.321
2.294
2.302
8,056
+0.01(+0.36%)
Jun 30, 2003
2.321
2.321
2.294
2.294
20,141
-0.03(-1.18%)
Jun 27, 2003
2.321
2.321
2.321
2.321
6,225
+0.00(+0.00%)
Jun 26, 2003
2.348
2.348
2.321
2.321
7,324
+0.02(+1.07%)
Jun 25, 2003
2.297
2.297
2.297
2.297
3,662
-0.03(-1.41%)
Jun 24, 2003
2.321
2.329
2.316
2.329
6,225
-0.01(-0.58%)
Jun 23, 2003
2.294
2.343
2.294
2.343
4,760
+0.04(+1.90%)
Jun 20, 2003
2.318
2.318
2.299
2.299
732
-0.01(-0.35%)
Jun 19, 2003
2.269
2.318
2.266
2.307
26,733
+0.03(+1.20%)
Jun 18, 2003
2.277
2.286
2.277
2.280
25,634
+0.02(+0.97%)
Jun 17, 2003
2.258
2.258
2.258
2.258
3,662
-0.02(-0.96%)
Jun 16, 2003
2.280
2.280
2.253
2.280
17,211
+0.00(+0.00%)
Jun 13, 2003
2.280
2.280
2.280
2.280
0
+0.00(+0.00%)
Jun 12, 2003
2.294
2.297
2.280
2.280
12,817
-0.02(-0.95%)
Jun 11, 2003
2.302
2.302
2.302
2.302
0
+0.00(+0.00%)
Jun 10, 2003
2.294
2.302
2.280
2.302
33,691
+0.00(+0.00%)
Jun 09, 2003
2.266
2.313
2.266
2.302
29,296
+0.04(+1.57%)
Jun 06, 2003
2.239
2.280
2.215
2.266
57,128
+0.01(+0.24%)
Jun 05, 2003
2.215
2.261
2.215
2.261
32,226
+0.04(+1.60%)
Jun 04, 2003
2.258
2.264
2.226
2.226
33,691
-0.04(-1.81%)
Jun 03, 2003
2.266
2.269
2.266
2.266
9,155
+0.00(+0.00%)
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
.