STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

WisdomTree U.S. MidCap Earnings Fund (EZM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

59.45

-0.17

(-0.29%)

At close: 03:59PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	59.74	59.81	59.34	59.45	59.45	16,300
May 09, 2024	59.13	59.63	59.13	59.62	59.62	14,600
May 08, 2024	58.88	59.14	58.88	59.04	59.04	9,800
May 07, 2024	59.38	59.70	59.36	59.45	59.45	10,500
May 06, 2024	58.93	59.25	58.90	59.16	59.16	13,000
May 03, 2024	58.73	58.95	58.29	58.51	58.51	15,600
May 02, 2024	57.75	57.97	57.26	57.89	57.89	13,600
May 01, 2024	57.36	58.11	57.02	57.15	57.15	17,400
Apr 30, 2024	58.22	58.22	57.31	57.31	57.31	14,300
Apr 29, 2024	58.29	58.54	58.29	58.52	58.52	19,300
Apr 26, 2024	58.04	58.29	58.04	58.16	58.16	16,600
Apr 25, 2024	57.39	58.04	57.36	57.94	57.94	10,300
Apr 24, 2024	58.22	58.43	57.93	58.40	58.40	15,600
Apr 23, 2024	57.54	58.43	57.51	58.23	58.23	50,200
Apr 22, 2024	57.14	57.85	56.92	57.59	57.59	27,100
Apr 19, 2024	56.93	57.03	56.61	56.94	56.94	18,200
Apr 18, 2024	56.75	57.18	56.52	56.57	56.57	11,500
Apr 17, 2024	57.44	57.44	56.60	56.60	56.60	20,700
Apr 16, 2024	57.14	57.27	56.64	57.01	57.01	26,400
Apr 15, 2024	58.29	58.58	57.15	57.28	57.28	14,600
Apr 12, 2024	58.43	58.65	57.70	57.84	57.84	9,400
Apr 11, 2024	58.89	58.89	58.32	58.76	58.76	22,800
Apr 10, 2024	58.88	59.08	58.43	58.67	58.67	24,800
Apr 09, 2024	60.05	60.15	59.55	60.00	60.00	26,400
Apr 08, 2024	59.86	60.04	59.69	59.84	59.84	8,300
Apr 05, 2024	59.17	59.66	59.17	59.53	59.53	22,500
Apr 04, 2024	60.31	60.33	59.08	59.24	59.24	20,800
Apr 03, 2024	59.50	59.97	59.50	59.85	59.85	47,300
Apr 02, 2024	60.01	60.01	59.35	59.59	59.59	24,000
Apr 01, 2024	61.23	61.23	60.46	60.60	60.60	35,200
Mar 28, 2024	60.72	61.23	60.72	61.02	61.02	41,100
Mar 27, 2024	59.88	60.70	59.88	60.70	60.70	14,400
Mar 26, 2024	59.74	59.74	59.41	59.48	59.48	55,800
Mar 25, 2024	59.51	59.85	59.48	59.59	59.59	37,000
Mar 22, 2024	60.01	60.07	59.39	59.39	59.39	41,900
Mar 22, 2024	0.175 Dividend
Mar 21, 2024	60.00	60.32	60.00	60.29	60.12	10,700
Mar 20, 2024	58.65	59.73	58.65	59.60	59.43	13,600
Mar 19, 2024	58.06	58.76	58.06	58.73	58.56	40,700
Mar 18, 2024	58.47	58.48	58.08	58.27	58.10	12,100
Mar 15, 2024	58.05	58.46	58.05	58.30	58.13	65,600
Mar 14, 2024	58.91	58.91	57.85	58.21	58.04	32,800
Mar 13, 2024	58.66	59.13	58.66	58.90	58.73	19,400
Mar 12, 2024	58.58	58.89	58.44	58.77	58.60	28,300
Mar 11, 2024	58.66	58.68	58.36	58.67	58.50	25,800
Mar 08, 2024	59.18	59.52	58.72	58.84	58.67	24,400
Mar 07, 2024	58.77	59.08	58.77	58.96	58.79	11,400
Mar 06, 2024	58.30	58.56	58.15	58.45	58.28	9,900
Mar 05, 2024	57.94	58.54	57.94	58.19	58.02	28,000
Mar 04, 2024	58.55	58.88	58.20	58.20	58.03	23,400
Mar 01, 2024	58.17	58.37	57.87	58.33	58.16	24,400
Feb 29, 2024	58.12	58.12	57.83	58.09	57.92	6,900
Feb 28, 2024	57.63	57.95	57.54	57.62	57.45	10,200
Feb 27, 2024	57.84	58.00	57.76	57.88	57.71	16,600
Feb 26, 2024	57.59	57.83	57.38	57.52	57.35	15,600
Feb 23, 2024	57.27	57.78	57.27	57.55	57.38	25,300
Feb 22, 2024	57.07	57.41	56.98	57.30	57.13	29,400
Feb 21, 2024	56.55	56.94	56.49	56.82	56.66	684,600
Feb 20, 2024	56.87	56.92	56.60	56.78	56.62	30,700
Feb 16, 2024	57.32	57.76	57.17	57.21	57.04	35,500
Feb 15, 2024	57.00	57.87	57.00	57.84	57.67	18,000
Feb 14, 2024	56.49	56.78	56.08	56.70	56.54	15,900
Feb 13, 2024	56.29	56.44	55.69	55.89	55.73	18,100
Feb 12, 2024	57.01	57.89	57.01	57.67	57.50	14,400
Feb 09, 2024	56.45	56.99	56.32	56.94	56.77	16,700
Feb 08, 2024	55.93	56.56	55.80	56.49	56.33	130,600
Feb 07, 2024	55.99	56.11	55.48	55.90	55.74	22,300
Feb 06, 2024	55.68	56.02	55.67	55.82	55.66	34,500
Feb 05, 2024	55.93	55.93	55.29	55.61	55.45	36,200
Feb 02, 2024	56.02	56.61	55.68	56.36	56.20	18,300
Feb 01, 2024	56.40	56.54	55.61	56.46	56.30	26,200
Jan 31, 2024	57.10	57.33	56.02	56.02	55.86	54,900
Jan 30, 2024	57.34	57.65	57.30	57.51	57.34	89,300
Jan 29, 2024	57.05	57.61	56.88	57.55	57.38	49,900
Jan 26, 2024	57.04	57.26	56.84	57.01	56.84	16,400
Jan 25, 2024	56.97	57.08	56.46	56.91	56.74	270,700
Jan 24, 2024	57.17	57.19	56.36	56.36	56.20	40,200
Jan 23, 2024	57.18	57.23	56.54	56.72	56.56	49,000
Jan 22, 2024	56.50	56.98	56.50	56.97	56.80	16,200
Jan 19, 2024	55.83	56.22	55.33	56.19	56.03	94,200
Jan 18, 2024	55.47	55.71	55.03	55.65	55.49	25,500
Jan 17, 2024	54.84	55.27	54.76	55.25	55.09	29,100
Jan 16, 2024	55.61	55.71	55.32	55.52	55.36	18,800
Jan 12, 2024	56.67	56.67	55.90	56.10	55.94	28,500
Jan 11, 2024	56.37	56.37	55.68	56.27	56.11	26,100
Jan 10, 2024	56.39	56.51	56.19	56.49	56.33	18,900
Jan 09, 2024	56.39	56.57	56.05	56.38	56.22	16,800
Jan 08, 2024	55.98	56.84	55.95	56.74	56.58	22,000
Jan 05, 2024	55.57	56.40	55.57	56.01	55.85	66,100
Jan 04, 2024	55.78	56.13	55.71	55.76	55.60	20,200
Jan 03, 2024	56.57	56.57	55.76	55.83	55.67	23,100
Jan 02, 2024	56.95	57.53	56.84	57.12	56.95	35,800
Dec 29, 2023	57.69	57.79	57.29	57.39	57.22	73,300
Dec 28, 2023	57.81	58.02	57.72	57.90	57.73	86,000
Dec 27, 2023	58.06	58.14	57.75	57.85	57.68	28,800
Dec 26, 2023	57.59	58.11	57.59	57.98	57.81	12,200
Dec 22, 2023	57.48	57.74	57.23	57.42	57.25	45,600
Dec 22, 2023	0.225 Dividend
Dec 21, 2023	57.27	57.53	56.93	57.50	57.11	18,500
Dec 20, 2023	57.44	57.91	56.65	56.65	56.26	27,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,254.08-2,898.23(-3.36%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

WisdomTree U.S. MidCap Earnings Fund (EZM)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,254.08
-2,898.23(-3.36%)