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
)
60.01
-0.02 (-0.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2009
8.738
8.779
8.721
8.738
11,198
+0.11(+1.33%)
Apr 29, 2009
8.585
8.692
8.585
8.624
8,008
+0.23(+2.70%)
Apr 28, 2009
8.361
8.411
8.361
8.397
12,007
+0.07(+0.89%)
Apr 27, 2009
8.553
8.432
8.323
8.323
8,331
-0.23(-2.68%)
Apr 24, 2009
8.438
8.553
8.356
8.553
7,324
+0.41(+5.01%)
Apr 23, 2009
8.236
8.244
8.145
8.145
10,986
-0.07(-0.88%)
Apr 22, 2009
8.310
8.310
8.217
8.217
6,540
+0.08(+1.04%)
Apr 21, 2009
7.870
8.137
7.870
8.132
21,899
+0.25(+3.12%)
Apr 20, 2009
8.077
8.077
7.886
7.886
30,475
-0.51(-6.05%)
Apr 17, 2009
8.288
8.400
8.288
8.394
13,476
+0.12(+1.45%)
Apr 16, 2009
8.047
8.274
8.047
8.274
9,521
+0.26(+3.27%)
Apr 15, 2009
7.944
8.012
7.881
8.012
1,904
+0.04(+0.48%)
Apr 14, 2009
8.050
8.050
7.974
7.974
5,126
-0.17(-2.08%)
Apr 13, 2009
7.889
8.143
7.889
8.143
8,056
+0.05(+0.57%)
Apr 09, 2009
7.957
8.097
7.930
8.097
8,056
+0.50(+6.58%)
Apr 08, 2009
7.531
7.597
7.531
7.597
4,954
+0.19(+2.51%)
Apr 07, 2009
7.586
7.600
7.411
7.411
10,217
-0.24(-3.15%)
Apr 06, 2009
7.605
7.677
7.602
7.652
8,972
-0.19(-2.39%)
Apr 03, 2009
7.681
7.840
7.681
7.840
2,988
+0.18(+2.32%)
Apr 02, 2009
7.720
7.720
7.627
7.662
14,179
+0.38(+5.17%)
Apr 01, 2009
7.029
7.288
7.029
7.285
11,725
+0.11(+1.60%)
Mar 31, 2009
7.184
7.269
7.073
7.171
46,559
+0.11(+1.59%)
Mar 30, 2009
7.045
7.059
6.933
7.059
66,770
-0.45(-5.93%)
Mar 26, 2009
7.378
7.504
7.378
7.504
15,849
+0.21(+2.84%)
Mar 25, 2009
7.379
7.447
7.086
7.296
74,006
+0.10(+1.33%)
Mar 24, 2009
7.190
7.329
7.182
7.201
116,673
-0.16(-2.12%)
Mar 23, 2009
6.988
7.356
6.988
7.356
6,892
+0.51(+7.46%)
Mar 20, 2009
7.051
7.086
6.805
6.846
6,445
-0.23(-3.20%)
Mar 19, 2009
7.094
7.165
7.067
7.073
69,132
+0.36(+5.33%)
Mar 18, 2009
6.775
6.775
6.715
6.715
732
-0.01(-0.20%)
Mar 17, 2009
6.627
6.728
6.627
6.728
1,318
+0.09(+1.32%)
Mar 16, 2009
6.731
6.827
6.641
6.641
70,337
-0.00(-0.04%)
Mar 13, 2009
6.707
6.720
6.606
6.644
0
+0.04(+0.58%)
Mar 12, 2009
6.341
6.606
6.245
6.606
94,682
+0.28(+4.49%)
Mar 11, 2009
6.447
6.447
6.297
6.322
119,603
+0.10(+1.67%)
Mar 10, 2009
5.964
6.242
5.964
6.218
11,436
+0.25(+4.26%)
Mar 09, 2009
5.803
5.972
5.803
5.964
15,527
+0.22(+3.75%)
Mar 06, 2009
5.795
5.795
5.748
5.748
0
-0.21(-3.53%)
Mar 05, 2009
6.188
6.188
5.958
5.958
6,199
-0.33(-5.21%)
Mar 04, 2009
6.163
6.349
6.163
6.286
25,063
+0.18(+2.87%)
Mar 02, 2009
6.393
6.409
6.109
6.111
22,580
-0.54(-8.14%)
Feb 27, 2009
6.537
6.652
6.532
6.652
0
-0.02(-0.37%)
Feb 26, 2009
6.824
6.824
6.677
6.677
15,948
-0.19(-2.83%)
Feb 25, 2009
6.819
6.871
6.668
6.871
23,803
+0.03(+0.37%)
Feb 24, 2009
6.638
6.846
6.087
6.846
92,979
+0.24(+3.64%)
Feb 23, 2009
6.947
6.947
6.578
6.606
12,139
-0.28(-4.05%)
Feb 20, 2009
6.920
6.961
6.712
6.884
48,240
-0.24(-3.37%)
Feb 19, 2009
7.119
7.124
7.119
7.124
732
+0.08(+1.16%)
Feb 18, 2009
7.266
7.266
7.042
7.042
4,028
-0.20(-2.79%)
Feb 17, 2009
7.594
7.594
7.245
7.245
2,402
-0.38(-4.98%)
Feb 13, 2009
7.690
7.701
7.624
7.624
7,569
+0.06(+0.79%)
Feb 12, 2009
7.498
7.564
7.495
7.564
5,961
-0.03(-0.36%)
Feb 11, 2009
7.655
7.662
7.591
7.591
107,481
-0.03(-0.36%)
Feb 10, 2009
7.886
7.926
7.619
7.619
1,940
-0.36(-4.48%)
Feb 09, 2009
8.004
8.028
7.885
7.976
2,819
+0.01(+0.07%)
Feb 06, 2009
7.904
8.012
7.904
7.971
3,515
+0.28(+3.58%)
Feb 05, 2009
7.472
7.695
7.472
7.695
4,508
+0.20(+2.66%)
Feb 04, 2009
7.559
7.684
7.496
7.496
18,174
+0.14(+1.86%)
Feb 03, 2009
7.359
7.359
7.359
7.359
0
+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
.