Historical Data for WISDOMTREE TRUST (EZM)

$ 36.52   -0.24 (-0.65%) Volume: 50.7k 4:00 PM EDT Oct 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/20 36.74 36.9329 36.52 36.52 50.7k -0.24 -0.65% 36.52 1.86m 263
10/20/20 36.71 37.1551 36.71 36.76 49.91k 0.27 0.74% 36.76 1.85m 218
10/19/20 36.98 37.26 36.43 36.49 24.67k -0.41 -1.11% 36.49 909.94k 167
10/16/20 37.02 37.1985 36.90 36.90 28.85k -0.11 -0.30% 36.90 1.07m 151
10/15/20 36.04 37.04 36.04 37.01 70.66k 0.48 1.31% 37.01 2.59m 196
10/14/20 36.73 36.8999 36.53 36.53 19.91k -0.14 -0.38% 36.53 731.17k 165
10/13/20 36.82 36.935 36.625 36.67 31.31k -0.43 -1.16% 36.67 1.15m 205
10/12/20 36.94 37.1651 36.94 37.10 18.47k 0.23 0.62% 37.10 685.06k 110
10/09/20 37.04 37.285 36.775 36.87 30.16k -0.03 -0.08% 36.87 1.11m 152
10/08/20 36.63 36.92 36.50 36.90 33.6k 0.47 1.29% 36.90 1.23m 330
10/07/20 36.11 36.5419 36.11 36.43 35.25k 0.73 2.04% 36.43 1.28m 236
10/06/20 36.04 36.6492 35.64 35.70 53.69k -0.22 -0.61% 35.70 1.94m 398
10/05/20 35.44 35.92 35.44 35.92 130.92k 0.88 2.51% 35.92 4.68m 515
10/02/20 33.86 35.20 33.86 35.04 47.39k 0.48 1.39% 35.04 1.65m 262
10/01/20 34.26 34.58 34.26 34.56 39.4k 0.37 1.08% 34.56 1.36m 195
09/30/20 34.25 34.51 33.913 34.19 82.01k 0.32 0.94% 34.19 2.81m 292
09/29/20 34.13 34.18 33.69 33.87 49.67k -0.40 -1.17% 33.87 1.69m 299
09/28/20 33.90 34.37 33.90 34.27 27.57k 0.86 2.57% 34.27 942.79k 180
09/25/20 32.99 33.52 32.85 33.41 49.88k 0.35 1.06% 33.41 1.66m 318
09/24/20 32.89 33.55 32.59 33.06 157.41k -0.03 -0.09% 33.06 5.23m 369
09/23/20 33.85 34.20 33.09 33.09 38.04k -0.76 -2.25% 33.09 1.28m 166
09/22/20 33.80 33.96 33.58 33.85 55.6k 0.134994 0.40% 33.85 1.88m 157