Quantcast

WisdomTree U.S. MidCap Fund Historical Stock Prices

(ETF)
EZM 
$41.14
*  
0.02
0.05%
Get EZM Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading EZM now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 41.22 41.27 41.01 41.14 80,843
04/24/2019 41.11 41.27 41.01 41.14 80,843
04/23/2019 40.64 41.16 40.5801 41.12 40,753
04/22/2019 40.72 40.77 40.44 40.58 46,712
04/18/2019 40.88 40.94 40.66 40.82 34,440
04/17/2019 41.22 41.22 40.7599 40.83 56,392
04/16/2019 41.01 41.05 40.82 41 83,613
04/15/2019 41.02 41.02 40.773 40.83 46,951
04/12/2019 40.93 41.05 40.7388 41.02 54,380
04/11/2019 40.58 40.7 40.48 40.63 43,560
04/10/2019 40.21 40.56 40.1579 40.5 41,353
04/09/2019 40.53 40.53 40.05 40.08 44,761
04/08/2019 40.61 40.68 40.48 40.68 29,522
04/05/2019 40.44 40.7 40.44 40.66 50,746
04/04/2019 40.12 40.41 40.11 40.38 49,573
04/03/2019 40.06 40.26 39.951 40.04 88,693
04/02/2019 39.9 39.9 39.6552 39.78 190,288
04/01/2019 39.6 39.936 39.46 39.91 86,104
03/29/2019 39.45 39.53 39.2 39.34 73,359
03/28/2019 38.95 39.2 38.8338 39.16 77,556
03/27/2019 38.88 38.99 38.53 38.86 87,160
03/26/2019 38.64 38.96 38.52 38.84 62,598
03/25/2019 38.35 38.6601 38.1595 38.47 106,302
03/22/2019 39.46 39.47 38.4 38.4127 87,594
03/21/2019 39.02 39.787 39.02 39.69 81,922
03/20/2019 39.63 39.63 39 39.17 108,178
03/19/2019 40.12 40.12 39.55 39.64 60,085
03/18/2019 39.66 39.9599 39.66 39.93 68,477
03/15/2019 39.61 39.87 39.5201 39.64 88,665
03/14/2019 39.64 39.658 39.5001 39.54 86,562
03/13/2019 39.7 39.8576 39.65 39.73 110,575
03/12/2019 39.63 39.64 39.41 39.57 139,335
03/11/2019 39.13 39.54 39.12 39.54 73,362
03/08/2019 38.88 39.04 38.81 39.04 110,586
03/07/2019 39.52 39.52 39.04 39.15 55,678
03/06/2019 40.1 40.1 39.5 39.51 55,001
03/05/2019 40.33 40.33 40.07 40.07 45,822
03/04/2019 40.58 40.58 39.95 40.32 75,397
03/01/2019 40.51 40.67 40.2 40.47 91,953
02/28/2019 40.34 40.41 40.1974 40.23 92,498
02/27/2019 40.2 40.4526 40.13 40.37 45,606
02/26/2019 40.5 40.5999 40.3 40.3 50,050
02/25/2019 40.82 40.8895 40.55 40.55 151,420
02/22/2019 40.5 40.6461 40.471 40.64 45,762
02/21/2019 40.47 40.54 40.23 40.39 52,153
02/20/2019 40.29 40.5799 40.29 40.49 50,405
02/19/2019 40.06 40.39 40.03 40.29 68,044
02/15/2019 39.87 40.1899 39.85 40.16 59,882
02/14/2019 39.53 39.81 39.41 39.66 93,654
02/13/2019 39.66 39.8033 39.54 39.72 113,618
02/12/2019 39.26 39.58 39.26 39.53 55,257
02/11/2019 38.77 39 38.74 38.97 57,873
02/08/2019 38.67 38.93 38.395 38.74 574,139
02/07/2019 38.92 38.9732 38.53 38.81 322,066
02/06/2019 39.12 39.17 38.964 39.09 82,758
02/05/2019 39.02 39.18 38.9356 39.14 77,352
02/04/2019 38.66 38.95 38.49 38.95 307,814
02/01/2019 38.6 38.75 38.49 38.66 79,631
01/31/2019 38.45 38.579 38.2759 38.53 248,654
01/30/2019 38.27 38.6091 37.931 38.48 116,218
01/29/2019 38.06 38.23 38.02 38.11 108,979
01/28/2019 37.8 38.089 37.721 38.03 71,501
01/25/2019 37.89 38.1599 37.89 38.09 80,612
01/24/2019 37.31 37.689 37.31 37.57 84,413
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio