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
)
59.16
+0.44 (+0.75%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2004
4.369
4.369
4.219
4.260
13,915
-0.13(-2.98%)
Apr 29, 2004
4.328
4.424
4.328
4.391
45,043
+0.03(+0.75%)
Apr 28, 2004
4.465
4.489
4.358
4.358
13,183
-0.08(-1.84%)
Apr 27, 2004
4.396
4.552
4.328
4.440
153,806
+0.07(+1.69%)
Apr 26, 2004
4.533
4.533
4.301
4.366
224,484
-0.16(-3.44%)
Apr 23, 2004
4.598
4.612
4.522
4.522
45,409
-0.09(-2.01%)
Apr 22, 2004
4.492
4.642
4.492
4.615
91,551
+0.14(+3.05%)
Apr 21, 2004
4.615
4.642
4.478
4.478
146,482
-0.11(-2.50%)
Apr 20, 2004
4.629
4.642
4.588
4.593
83,861
+0.01(+0.12%)
Apr 19, 2004
4.697
4.697
4.588
4.588
77,269
-0.16(-3.45%)
Apr 16, 2004
4.710
4.751
4.645
4.751
61,156
+0.00(+0.00%)
Apr 15, 2004
4.607
4.768
4.506
4.751
135,862
+0.13(+2.78%)
Apr 14, 2004
4.642
4.721
4.574
4.623
85,326
-0.02(-0.47%)
Apr 13, 2004
4.642
4.757
4.601
4.645
298,458
-0.37(-7.30%)
Apr 12, 2004
5.147
5.147
4.902
5.011
85,326
-0.19(-3.67%)
Apr 08, 2004
5.379
5.639
5.120
5.202
126,707
-0.15(-2.81%)
Apr 07, 2004
5.366
5.407
5.341
5.352
177,244
+0.00(+0.05%)
Apr 06, 2004
5.379
5.434
5.287
5.349
184,568
-0.06(-1.16%)
Apr 05, 2004
5.038
5.434
5.038
5.412
190,061
+0.36(+7.14%)
Apr 02, 2004
4.981
5.098
4.831
5.052
62,987
+0.02(+0.49%)
Apr 01, 2004
4.970
5.038
4.943
5.027
86,058
-0.01(-0.22%)
Mar 31, 2004
4.888
5.120
4.888
5.038
36,986
+0.16(+3.25%)
Mar 30, 2004
4.915
4.992
4.814
4.880
62,621
-0.04(-0.83%)
Mar 29, 2004
4.915
4.921
4.893
4.921
16,479
+0.03(+0.67%)
Mar 26, 2004
4.915
4.940
4.888
4.888
10,619
-0.03(-0.61%)
Mar 25, 2004
5.011
5.011
4.902
4.918
70,677
-0.06(-1.26%)
Mar 24, 2004
4.847
4.984
4.847
4.981
17,944
+0.12(+2.47%)
Mar 23, 2004
5.147
5.147
4.861
4.861
91,551
-0.26(-5.07%)
Mar 22, 2004
5.147
5.188
5.052
5.120
71,410
-0.03(-0.53%)
Mar 19, 2004
5.147
5.177
5.074
5.147
46,874
+0.01(+0.21%)
Mar 18, 2004
5.123
5.147
5.079
5.136
7,690
-0.01(-0.27%)
Mar 17, 2004
5.112
5.158
5.060
5.150
10,986
+0.02(+0.32%)
Mar 16, 2004
5.147
5.183
5.093
5.134
15,746
+0.00(+0.00%)
Mar 15, 2004
5.134
5.188
5.093
5.134
26,366
-0.04(-0.79%)
Mar 12, 2004
5.101
5.243
5.101
5.175
145,017
+0.04(+0.74%)
Mar 11, 2004
5.216
5.237
5.093
5.136
88,622
-0.10(-1.93%)
Mar 10, 2004
5.284
5.284
5.093
5.237
123,777
-0.07(-1.39%)
Mar 09, 2004
5.339
5.339
5.188
5.311
78,734
+0.08(+1.51%)
Mar 08, 2004
5.024
5.393
5.024
5.232
198,483
+0.39(+7.94%)
Mar 05, 2004
4.833
4.899
4.833
4.847
31,859
-0.05(-0.95%)
Mar 04, 2004
4.956
4.956
4.861
4.893
58,226
-0.08(-1.59%)
Mar 03, 2004
4.967
4.997
4.929
4.973
28,197
+0.01(+0.16%)
Mar 02, 2004
4.970
4.978
4.915
4.964
54,564
+0.01(+0.17%)
Mar 01, 2004
4.956
4.959
4.888
4.956
52,367
-0.01(-0.16%)
Feb 27, 2004
4.970
4.970
4.915
4.964
13,549
-0.01(-0.11%)
Feb 26, 2004
4.992
5.038
4.915
4.970
41,381
+0.03(+0.55%)
Feb 25, 2004
5.024
5.147
4.836
4.943
122,679
-0.06(-1.25%)
Feb 24, 2004
4.943
5.243
4.833
5.005
156,370
+0.04(+0.71%)
Feb 23, 2004
5.186
5.186
4.560
4.970
433,954
-0.22(-4.21%)
Feb 20, 2004
5.407
5.407
5.093
5.188
139,158
-0.22(-4.04%)
Feb 19, 2004
5.734
5.734
5.330
5.407
554,803
-0.35(-6.16%)
Feb 18, 2004
5.379
5.871
5.379
5.762
599,846
+0.40(+7.49%)
Feb 17, 2004
5.052
5.379
5.052
5.360
224,484
+0.34(+6.68%)
Feb 13, 2004
4.984
5.134
4.984
5.024
72,142
+0.07(+1.38%)
Feb 12, 2004
4.874
5.188
4.872
4.956
310,177
+0.12(+2.54%)
Feb 11, 2004
4.779
4.872
4.710
4.833
83,861
+0.09(+1.84%)
Feb 10, 2004
4.642
4.874
4.642
4.746
196,652
+0.10(+2.24%)
Feb 09, 2004
4.601
4.642
4.519
4.642
52,733
+0.11(+2.35%)
Feb 06, 2004
4.377
4.683
4.377
4.536
176,145
+0.14(+3.17%)
Feb 05, 2004
4.437
4.454
4.271
4.396
52,367
+0.02(+0.56%)
Feb 04, 2004
4.328
4.670
4.314
4.372
298,092
+0.07(+1.65%)
Feb 03, 2004
4.205
4.301
4.205
4.301
106,566
+0.10(+2.34%)
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
.