Quantcast

WisdomTree U.S. MidCap Earnings Fund Historical Stock Prices

(ETF)
EZM 
$39.98
*  
0.26
0.65%
Get EZM Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading EZM now


Community Rating:
View:    EZM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.22 40.30 39.95 39.98 50,505
05/22/2018 40.24 40.3 39.95 39.98 50,505
05/21/2018 40.06 40.289 40.04 40.24 71,069
05/18/2018 40 40 39.83 39.85 29,701
05/17/2018 39.79 40.079 39.79 39.9 34,396
05/16/2018 39.5 39.9548 39.5 39.85 28,545
05/15/2018 39.38 39.58 39.325 39.49 50,004
05/14/2018 39.54 39.6895 39.4601 39.53 49,633
05/11/2018 39.49 39.699 39.46 39.56 34,133
05/10/2018 39.31 39.6 39.31 39.54 39,034
05/09/2018 39.16 39.3599 39.0239 39.3 64,443
05/08/2018 39.04 39.209 38.9611 39.07 40,572
05/07/2018 38.89 39.141 38.81 38.94 75,192
05/04/2018 38.15 38.969 38.15 38.8 40,576
05/03/2018 38.44 38.4994 37.9824 38.35 49,087
05/02/2018 38.68 38.809 38.45 38.56 47,711
05/01/2018 38.53 38.71 38.1 38.68 43,853
04/30/2018 38.92 39.1 38.5574 38.58 59,940
04/27/2018 38.89 38.999 38.749 38.91 84,553
04/26/2018 38.8575 39.0499 38.6911 38.95 35,549
04/25/2018 38.75 38.9858 38.5385 38.85 79,623
04/24/2018 39.2 39.29 38.4654 38.77 97,746
04/23/2018 38.99 39.1596 38.8 38.97 36,856
04/20/2018 39.1 39.17 38.77 38.93 59,037
04/19/2018 39.24 39.2632 38.9268 39.11 46,132
04/18/2018 39.3 39.53 39.2398 39.27 46,229
04/17/2018 39.19 39.39 39.093 39.17 55,425
04/16/2018 38.7 39.1 38.65 38.97 38,365
04/13/2018 38.94 39 38.49 38.62 45,978
04/12/2018 38.74 38.9176 38.61 38.73 61,580
04/11/2018 38.34 38.749 38.34 38.62 56,750
04/10/2018 38.51 38.789 38.4 38.72 53,271
04/09/2018 38.46 38.6736 38.1 38.12 146,797
04/06/2018 38.73 38.9511 37.975 38.29 73,736
04/05/2018 38.9 39.149 38.74 38.97 56,205
04/04/2018 37.82 38.7399 37.82 38.68 53,050
04/03/2018 37.99 38.399 37.9507 38.27 81,889
04/02/2018 38.56 38.6611 37.45 37.69 135,436
03/29/2018 38.26 38.8499 38.26 38.68 35,477
03/28/2018 38.05 38.3723 37.991 38.11 76,996
03/27/2018 38.59 38.65 37.89 38.01 37,649
03/26/2018 38.27 38.58 38 38.58 76,215
03/23/2018 38.53 38.6552 37.7101 37.79 61,602
03/22/2018 39.17 39.31 38.42 38.43 71,814
03/21/2018 39.38 39.689 39.21 39.47 41,238
03/20/2018 39.5 39.6 39.268 39.32 50,910
03/19/2018 39.77 39.77 39.1 39.52 83,340
03/16/2018 39.64 39.9864 39.64 39.88 275,575
03/15/2018 39.89 39.89 39.49 39.56 49,688
03/14/2018 40.12 40.12 39.64 39.71 48,341
03/13/2018 40.23 40.36 39.9 39.99 81,147
03/12/2018 40.2 40.3 39.9801 40.11 48,148
03/09/2018 39.76 40.15 39.69 40.14 45,204
03/08/2018 39.69 39.7718 39.3166 39.48 54,148
03/07/2018 39.31 39.72 39.31 39.64 50,317
03/06/2018 39.22 39.56 39.0288 39.52 71,243
03/05/2018 38.69 39.25 38.59 39.16 74,870
03/02/2018 38.22 38.89 38.03 38.86 40,427
03/01/2018 38.6 38.9548 38.191 38.52 86,465
02/28/2018 39.2 39.28 38.67 38.67 60,268
02/27/2018 39.75 39.9199 39.12 39.12 66,860
02/26/2018 39.61 39.7392 39.3619 39.65 106,189
02/23/2018 39.28 39.52 39.11 39.5 56,477
02/22/2018 39.3 39.4899 39.0189 39.06 102,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EZM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio