Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 1:43PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

WisdomTree MidCap Earnings (EZM)

On Nov 25: 41.64   0.45 (1.09%)

MORE ON EZM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 41.46 41.64 41.46 41.64 1,200 41.64 24-Nov-09 41.49 41.49 41.05 41.19 1,900 41.19 23-Nov-09 41.55 42.01 41.33 41.41 2,000 41.41 20-Nov-09 40.80 40.92 40.67 40.83 14,000 40.83 19-Nov-09 41.30 41.30 40.91 41.17 9,400 41.17 18-Nov-09 42.18 42.18 41.95 42.12 1,300 42.12 17-Nov-09 42.18 42.39 41.88 42.34 21,400 42.34 16-Nov-09 42.21 42.40 42.13 42.33 4,800 42.33 13-Nov-09 41.27 41.48 41.16 41.41 3,800 41.41 12-Nov-09 41.80 41.80 40.91 40.96 5,700 40.96 11-Nov-09 42.06 42.06 41.67 41.74 16,000 41.74 10-Nov-09 41.66 41.76 41.55 41.55 10,700 41.55 9-Nov-09 41.00 41.65 41.00 41.65 5,000 41.65 6-Nov-09 40.13 40.59 40.13 40.55 3,600 40.55 5-Nov-09 39.88 40.60 39.83 40.46 4,100 40.46 4-Nov-09 40.12 40.22 39.52 39.68 9,100 39.68 3-Nov-09 38.86 39.49 38.86 39.49 2,700 39.49 2-Nov-09 39.25 39.47 38.42 39.04 60,200 39.04 30-Oct-09 40.20 40.20 38.92 38.94 188,700 38.94 29-Oct-09 40.15 40.53 39.95 40.27 4,500 40.27 28-Oct-09 40.73 40.73 39.14 39.33 5,800 39.33 27-Oct-09 41.63 41.63 40.87 40.87 8,100 40.87 26-Oct-09 42.25 42.57 41.33 41.33 1,700 41.33 23-Oct-09 42.61 42.61 41.85 41.85 1,900 41.85 22-Oct-09 41.77 42.49 41.77 42.49 1,500 42.49 21-Oct-09 42.82 42.84 42.23 42.25 2,000 42.25 20-Oct-09 43.03 43.03 42.34 42.55 2,300 42.55 19-Oct-09 42.43 42.97 42.28 42.89 1,100 42.89 16-Oct-09 42.01 42.45 42.00 42.28 5,100 42.28 15-Oct-09 42.19 42.78 42.19 42.78 7,400 42.78 14-Oct-09 42.34 42.56 42.04 42.55 5,200 42.55 13-Oct-09 41.70 41.73 41.36 41.53 2,800 41.53 12-Oct-09 41.89 42.06 41.74 41.74 39,900 41.74 9-Oct-09 41.16 41.59 41.16 41.59 1,600 41.59 8-Oct-09 40.83 41.37 40.83 41.31 8,100 41.31 7-Oct-09 40.58 40.58 40.26 40.53 700 40.53 6-Oct-09 40.47 40.64 40.37 40.39 1,900 40.39 5-Oct-09 39.55 39.81 39.52 39.74 2,100 39.74 2-Oct-09 38.96 39.03 38.63 38.85 3,000 38.85 1-Oct-09 40.28 40.28 39.31 39.40 25,800 39.40 30-Sep-09 40.96 40.96 40.57 40.57 1,500 40.57 29-Sep-09 40.68 41.01 40.68 40.91 13,600 40.91 28-Sep-09 39.88 40.71 39.88 40.60 1,000 40.60 25-Sep-09 40.00 40.00 39.61 39.81 1,900 39.81 24-Sep-09 40.79 40.79 40.00 40.25 3,300 40.25 23-Sep-09 41.31 41.58 41.23 41.23 2,800 41.23 22-Sep-09 41.42 41.55 41.40 41.55 7,100 41.55 21-Sep-09 40.82 41.20 40.65 41.15 4,800 41.15 21-Sep-09 $ 0.077 Dividend 18-Sep-09 41.43 41.45 41.15 41.34 2,300 41.26 17-Sep-09 41.58 41.84 41.25 41.47 4,000 41.39 16-Sep-09 40.84 41.48 40.83 41.33 2,900 41.25 15-Sep-09 40.42 40.80 40.42 40.79 5,000 40.71 14-Sep-09 39.79 40.32 39.79 40.32 1,400 40.24 11-Sep-09 40.10 40.10 39.83 39.97 5,900 39.90 10-Sep-09 39.74 39.81 39.74 39.81 400 39.74 9-Sep-09 39.06 39.40 39.05 39.30 1,200 39.23 8-Sep-09 38.50 38.74 38.49 38.74 3,700 38.67 4-Sep-09 37.66 38.04 37.48 37.94 900 37.87 3-Sep-09 37.39 37.58 37.15 37.58 5,300 37.51 2-Sep-09 37.03 37.03 37.03 37.03 100 36.96 1-Sep-09 38.28 38.54 37.25 37.25 2,400 37.18 31-Aug-09 38.19 38.19 37.98 38.03 1,000 37.96 28-Aug-09 39.16 39.16 38.56 38.56 1,300 38.49 27-Aug-09 39.09 39.09 37.83 38.70 9,100 38.63 26-Aug-09 38.61 38.66 38.34 38.56 7,800 38.49 25-Aug-09 38.67 39.01 38.56 38.56 4,300 38.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions