Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

47.87 +0.36 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.007 7.007 6.630 6.668 0 -0.26(-3.82%)
Jan 29, 2009 7.167 7.180 6.932 6.932 92,729 -0.41(-5.56%)
Jan 28, 2009 7.187 7.348 7.156 7.340 79,901 +0.36(+5.19%)
Jan 27, 2009 6.987 6.987 6.885 6.978 288,752 +0.10(+1.39%)
Jan 26, 2009 6.973 6.998 6.761 6.882 158,846 +0.03(+0.40%)
Jan 23, 2009 6.571 6.901 6.531 6.855 32,304 +0.11(+1.62%)
Jan 22, 2009 6.823 6.915 6.651 6.746 50,049 -0.05(-0.77%)
Jan 21, 2009 6.692 6.880 6.594 6.798 80,667 +0.21(+3.24%)
Jan 20, 2009 7.041 7.041 6.558 6.585 78,504 -0.53(-7.49%)
Jan 16, 2009 7.159 7.159 6.872 7.119 91,073 +0.17(+2.52%)
Jan 15, 2009 6.772 7.036 6.621 6.944 88,161 +0.04(+0.63%)
Jan 14, 2009 7.091 7.091 6.830 6.901 162,713 -0.33(-4.55%)
Jan 13, 2009 7.048 7.250 7.048 7.230 78,213 +0.08(+1.11%)
Jan 12, 2009 7.275 7.298 7.087 7.150 54,746 -0.30(-4.02%)
Jan 09, 2009 7.559 7.564 7.450 7.450 251,967 -0.23(-2.99%)
Jan 08, 2009 7.559 7.700 7.552 7.679 72,539 +0.03(+0.33%)
Jan 07, 2009 7.802 7.824 7.604 7.654 75,751 -0.30(-3.73%)
Jan 06, 2009 7.815 8.011 7.795 7.951 69,579 +0.20(+2.60%)
Jan 05, 2009 7.763 7.815 7.607 7.750 85,689 -0.01(-0.12%)
Jan 02, 2009 7.600 7.813 7.574 7.759 0 +0.11(+1.45%)
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.