Skip to main content

Wisdomtree U.S. Largecap Dividend Fund (NY: DLN )

71.40 +0.24 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.05 31.13 31.02 31.05 85,676 +0.02(+0.07%)
Oct 28, 2016 31.06 31.22 30.92 31.03 173,284 -0.07(-0.24%)
Oct 27, 2016 31.24 31.25 31.08 31.11 116,578 -0.06(-0.19%)
Oct 26, 2016 31.05 31.23 31.00 31.16 84,811 -0.02(-0.05%)
Oct 25, 2016 31.23 31.28 31.16 31.18 115,380 -0.05(-0.17%)
Oct 24, 2016 31.25 31.25 31.15 31.23 96,590 +0.13(+0.40%)
Oct 21, 2016 31.03 31.12 30.99 31.11 96,175 -0.02(-0.05%)
Oct 20, 2016 31.10 31.17 31.01 31.12 107,283 -0.06(-0.18%)
Oct 19, 2016 31.17 31.24 31.09 31.18 123,385 +0.04(+0.12%)
Oct 18, 2016 31.20 31.22 31.08 31.14 237,923 +0.14(+0.44%)
Oct 17, 2016 31.07 31.13 31.00 31.01 144,055 -0.08(-0.26%)
Oct 14, 2016 31.22 31.29 31.09 31.09 166,595 +0.01(+0.04%)
Oct 13, 2016 30.98 31.16 30.84 31.08 345,089 -0.09(-0.28%)
Oct 12, 2016 31.12 31.23 31.04 31.16 244,842 +0.06(+0.18%)
Oct 11, 2016 31.40 31.40 31.01 31.11 75,429 -0.35(-1.10%)
Oct 10, 2016 31.45 31.55 31.43 31.45 93,013 +0.12(+0.37%)
Oct 07, 2016 31.43 31.49 31.21 31.34 55,126 -0.09(-0.29%)
Oct 06, 2016 31.39 31.45 31.27 31.43 57,915 +0.00(+0.00%)
Oct 05, 2016 31.40 31.48 31.39 31.43 137,813 +0.13(+0.41%)
Oct 04, 2016 31.56 31.56 31.22 31.30 151,111 -0.23(-0.73%)
Oct 03, 2016 31.58 31.59 31.44 31.53 134,378 -0.10(-0.32%)
Sep 30, 2016 31.54 31.73 31.54 31.63 128,328 +0.22(+0.71%)
Sep 29, 2016 31.64 31.69 31.32 31.41 205,198 -0.27(-0.87%)
Sep 28, 2016 31.51 31.69 31.35 31.69 80,486 +0.22(+0.69%)
Sep 27, 2016 31.32 31.51 31.27 31.47 483,044 +0.15(+0.49%)
Sep 26, 2016 31.37 31.47 31.32 31.32 60,714 -0.29(-0.92%)
Sep 23, 2016 31.66 31.69 31.58 31.61 95,309 -0.12(-0.39%)
Sep 22, 2016 31.69 31.78 31.67 31.73 93,251 +0.18(+0.57%)
Sep 21, 2016 31.32 31.58 31.20 31.55 80,367 +0.34(+1.09%)
Sep 20, 2016 31.32 31.36 31.21 31.21 106,394 -0.01(-0.03%)
Sep 19, 2016 31.29 31.38 31.17 31.22 78,700 +0.02(+0.05%)
Sep 16, 2016 31.24 31.24 31.09 31.20 102,369 -0.13(-0.41%)
Sep 15, 2016 31.02 31.39 30.99 31.33 84,677 +0.33(+1.06%)
Sep 14, 2016 31.09 31.25 30.98 31.00 668,415 -0.06(-0.20%)
Sep 13, 2016 31.34 31.34 30.98 31.06 160,249 -0.49(-1.54%)
Sep 12, 2016 30.97 31.61 30.90 31.55 251,765 +0.44(+1.42%)
Sep 09, 2016 31.64 31.64 31.11 31.11 201,627 -0.80(-2.50%)
Sep 08, 2016 31.90 31.95 31.83 31.91 71,837 -0.02(-0.08%)
Sep 07, 2016 31.92 31.94 31.84 31.93 140,204 +0.00(+0.01%)
Sep 06, 2016 31.86 31.93 31.78 31.93 550,396 +0.11(+0.35%)
Sep 02, 2016 31.77 31.82 31.82 31.82 85,422 +0.18(+0.57%)
Sep 01, 2016 31.60 31.67 31.47 31.64 109,245 -0.02(-0.08%)
Aug 31, 2016 31.68 31.68 31.52 31.66 98,196 -0.04(-0.12%)
Aug 30, 2016 31.79 31.79 31.64 31.70 108,603 -0.08(-0.26%)
Aug 29, 2016 31.63 31.81 31.63 31.78 91,406 +0.18(+0.58%)
Aug 26, 2016 31.73 31.90 31.48 31.59 440,445 -0.10(-0.32%)
Aug 25, 2016 31.69 31.77 31.65 31.70 396,241 -0.03(-0.09%)
Aug 24, 2016 31.82 31.82 31.68 31.73 181,721 -0.11(-0.35%)
Aug 23, 2016 31.86 32.02 31.84 31.84 169,609 +0.04(+0.13%)
Aug 22, 2016 31.77 31.82 31.68 31.80 120,471 -0.01(-0.04%)
Aug 19, 2016 31.84 31.84 31.72 31.81 94,447 -0.11(-0.35%)
Aug 18, 2016 31.83 31.92 31.79 31.92 118,453 +0.09(+0.30%)
Aug 17, 2016 31.70 31.84 31.61 31.83 92,510 +0.09(+0.30%)
Aug 16, 2016 31.85 31.85 31.73 31.73 262,562 -0.16(-0.51%)
Aug 15, 2016 31.88 31.97 31.88 31.90 397,978 +0.06(+0.19%)
Aug 12, 2016 31.81 31.88 31.78 31.83 709,938 -0.01(-0.04%)
Aug 11, 2016 31.78 31.87 31.77 31.85 162,041 +0.14(+0.45%)
Aug 10, 2016 31.80 31.81 31.66 31.70 100,171 -0.06(-0.18%)
Aug 09, 2016 31.77 31.84 31.72 31.76 106,612 -0.01(-0.03%)
Aug 08, 2016 31.78 31.80 31.70 31.77 3,159,704 +0.01(+0.04%)
Aug 05, 2016 31.65 31.76 31.56 31.76 236,675 +0.22(+0.70%)
Aug 04, 2016 31.54 31.59 31.46 31.54 99,484 +0.00(+0.00%)
Aug 03, 2016 31.46 31.54 31.40 31.54 110,344 +0.07(+0.21%)
Aug 02, 2016 31.60 31.66 31.33 31.47 983,344 -0.15(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.