Historical Data for WisdomTree U.S. MidCap Fund (EZM)

$ 32.62   0.38 (+1.18%) Volume: 47.6k 8:00 PM EDT Jul 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 32.86 33.1033 32.2651 32.62 47.6k 0.38 1.18% 32.62 1.55m 550
07/02/20 32.74 33.0551 32.1096 32.24 81.75k 0.18 0.56% 32.24 2.65m 691
07/01/20 32.65 32.9332 32.035 32.06 43.69k -0.52 -1.60% 32.06 1.41m 1,817
06/30/20 32.05 32.70 32.02 32.58 62.29k 0.38 1.18% 32.58 2.02m 313
06/29/20 31.46 32.255 31.46 32.20 65.54k 1.07 3.44% 32.20 2.1m 318
06/26/20 31.83 31.83 31.07 31.13 35.28k -0.81 -2.54% 31.13 1.11m 235
06/25/20 31.34 31.95 31.10 31.94 60.8k 0.38 1.20% 31.94 1.92m 505
06/24/20 32.50 32.50 31.34 31.56 156.38k -1.34 -4.07% 31.56 4.95m 612
06/23/20 33.25 33.3031 32.8211 32.90 155.56k 0.054997 0.17% 32.90 5.13m 711
06/22/20 32.68 33.0665 32.43 32.96 25.66k 0.059791 0.18% 32.845 844.68k 171
06/19/20 33.70 33.73 32.68 32.90 51.05k -0.348779 -1.05% 32.7852 1.69m 258
06/18/20 32.85 33.57 32.85 33.25 31.05k 0.00 0.00% 33.134 1.03m 193
06/17/20 33.99 33.99 33.24 33.25 50.29k -0.747383 -2.21% 33.134 1.69m 253
06/16/20 34.35 34.72 33.44 34.00 85.81k 0.837069 2.53% 33.8814 2.93m 353
06/15/20 31.70 33.32 31.54 33.16 62.55k 0.398605 1.22% 33.0443 2.05m 302
06/12/20 33.15 33.34 31.8401 32.76 65.73k 0.906825 2.86% 32.6457 2.13m 411
06/11/20 32.96 33.15 31.825 31.85 73.95k -2.7703 -8.03% 31.7389 2.4m 354
06/10/20 35.92 35.92 34.63 34.63 54.11k -1.3254 -3.70% 34.5092 1.9m 279
06/09/20 36.30 36.30 35.71 35.96 131.74k -1.0762 -2.92% 35.8345 4.75m 640
06/08/20 36.67 37.04 36.49 37.04 241.15k 0.946685 2.63% 36.9108 8.88m 492