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 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%)
Aug 02, 2004
4.601
4.776
4.429
4.776
79,466
+0.21(+4.54%)
Jul 30, 2004
4.574
4.765
4.492
4.568
139,158
+0.03(+0.72%)
Jul 29, 2004
4.355
4.560
4.314
4.536
70,311
+0.22(+5.13%)
Jul 28, 2004
4.137
4.347
4.137
4.314
48,339
+0.16(+3.88%)
Jul 27, 2004
3.878
4.233
3.823
4.153
82,762
+0.32(+8.26%)
Jul 26, 2004
3.905
3.932
3.686
3.837
22,338
-0.04(-1.06%)
Jul 23, 2004
3.973
3.992
3.878
3.878
15,380
-0.01(-0.35%)
Jul 22, 2004
4.069
4.069
3.891
3.891
76,170
-0.21(-5.19%)
Jul 21, 2004
4.178
4.197
4.093
4.104
32,958
-0.15(-3.47%)
Jul 20, 2004
4.071
4.391
4.069
4.252
43,944
+0.15(+3.73%)
Jul 19, 2004
4.342
4.369
4.096
4.099
28,197
-0.23(-5.36%)
Jul 16, 2004
4.670
4.672
4.328
4.331
79,466
-0.38(-8.06%)
Jul 15, 2004
4.724
4.762
4.675
4.710
35,522
+0.00(+0.00%)
Jul 14, 2004
4.724
4.833
4.642
4.710
38,085
-0.06(-1.26%)
Jul 13, 2004
4.773
4.833
4.710
4.771
50,902
-0.01(-0.17%)
Jul 12, 2004
4.765
4.861
4.710
4.779
76,537
-0.02(-0.46%)
Jul 09, 2004
4.806
4.861
4.781
4.801
43,578
-0.01(-0.17%)
Jul 08, 2004
5.079
5.109
4.809
4.809
89,720
-0.27(-5.32%)
Jul 07, 2004
5.011
5.117
5.003
5.079
21,239
+0.04(+0.70%)
Jul 06, 2004
5.090
5.188
5.024
5.044
103,270
-0.05(-0.97%)
Jul 02, 2004
5.128
5.128
5.076
5.093
12,817
-0.01(-0.11%)
Jul 01, 2004
5.038
5.145
4.981
5.098
105,101
+0.08(+1.58%)
Jun 30, 2004
5.046
5.052
4.943
5.019
37,353
+0.03(+0.60%)
Jun 29, 2004
5.120
5.120
4.984
4.989
133,299
-0.13(-2.56%)
Jun 28, 2004
5.147
5.202
5.024
5.120
113,890
-0.07(-1.32%)
Jun 25, 2004
5.120
5.188
4.929
5.188
967,884
+0.07(+1.39%)
Jun 24, 2004
5.052
5.134
5.052
5.117
49,804
+0.07(+1.30%)
Jun 23, 2004
5.011
5.052
4.932
5.052
119,017
+0.06(+1.15%)
Jun 22, 2004
4.915
5.011
4.915
4.994
39,184
+0.07(+1.33%)
Jun 21, 2004
5.024
5.076
4.888
4.929
30,395
-0.12(-2.43%)
Jun 18, 2004
4.997
5.079
4.902
5.052
49,071
+0.09(+1.82%)
Jun 17, 2004
4.989
5.049
4.962
4.962
24,902
-0.03(-0.66%)
Jun 16, 2004
5.079
5.147
4.915
4.994
72,142
-0.05(-1.08%)
Jun 15, 2004
4.861
5.109
4.861
5.049
104,002
-0.08(-1.65%)
Jun 14, 2004
5.147
5.243
4.970
5.134
109,495
-0.01(-0.21%)
Jun 10, 2004
5.120
5.216
5.052
5.145
88,622
-0.03(-0.53%)
Jun 09, 2004
5.188
5.445
5.131
5.172
70,311
+0.02(+0.37%)
Jun 08, 2004
5.175
5.251
5.153
5.153
32,958
-0.04(-0.79%)
Jun 07, 2004
5.161
5.216
5.153
5.194
41,381
+0.08(+1.49%)
Jun 04, 2004
5.202
5.216
5.074
5.117
41,747
-0.03(-0.58%)
Jun 03, 2004
5.079
5.254
5.011
5.147
46,142
+0.01(+0.27%)
Jun 02, 2004
5.052
5.254
4.984
5.134
47,240
+0.09(+1.73%)
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
.