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 )

46.23 -0.77 (-1.64%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2009 9.004 9.004 8.711 8.749 126,333 -0.27(-3.05%)
Oct 29, 2009 8.911 9.054 8.886 9.024 81,291 +0.27(+3.04%)
Oct 28, 2009 9.043 9.065 8.758 8.758 42,269 -0.31(-3.41%)
Oct 27, 2009 9.195 9.206 9.068 9.068 46,000 -0.10(-1.06%)
Oct 26, 2009 9.393 9.431 9.156 9.165 116,436 -0.12(-1.32%)
Oct 23, 2009 9.306 9.306 9.266 9.288 52,249 -0.13(-1.40%)
Oct 22, 2009 9.222 9.443 9.213 9.420 190,291 +0.15(+1.57%)
Oct 21, 2009 9.352 9.472 9.274 9.274 43,457 -0.09(-0.96%)
Oct 20, 2009 9.339 9.395 9.336 9.364 60,020 -0.14(-1.49%)
Oct 19, 2009 9.383 9.541 9.380 9.506 25,689 +0.12(+1.31%)
Oct 16, 2009 9.720 9.720 9.314 9.383 38,410 -0.11(-1.15%)
Oct 15, 2009 9.402 9.492 9.402 9.492 40,482 +0.02(+0.17%)
Oct 14, 2009 9.372 9.502 9.352 9.477 92,851 +0.20(+2.16%)
Oct 13, 2009 9.268 9.314 9.222 9.277 22,278 -0.03(-0.34%)
Oct 12, 2009 9.358 9.386 9.304 9.309 14,023 +0.01(+0.14%)
Oct 09, 2009 9.261 9.296 9.237 9.296 41,068 +0.04(+0.43%)
Oct 08, 2009 9.177 9.293 9.154 9.256 46,762 +0.17(+1.90%)
Oct 07, 2009 9.049 9.086 9.040 9.083 22,182 -0.02(-0.26%)
Oct 06, 2009 9.102 9.170 9.045 9.106 31,792 +0.12(+1.31%)
Oct 05, 2009 8.581 9.003 8.581 8.988 625,909 +0.22(+2.46%)
Oct 02, 2009 8.749 8.836 8.663 8.772 82,527 -0.10(-1.10%)
Oct 01, 2009 9.068 9.158 8.870 8.870 108,115 -0.30(-3.25%)
Sep 30, 2009 9.468 9.468 9.095 9.168 19,647 -0.08(-0.84%)
Sep 29, 2009 9.281 9.281 9.193 9.245 75,975 +0.06(+0.69%)
Sep 28, 2009 9.040 9.205 9.013 9.181 33,904 +0.19(+2.07%)
Sep 25, 2009 8.983 9.100 8.781 8.995 32,883 -0.01(-0.15%)
Sep 24, 2009 9.220 10.14 8.986 9.008 52,134 -0.22(-2.44%)
Sep 23, 2009 9.329 9.372 9.233 9.233 85,018 -0.14(-1.53%)
Sep 22, 2009 9.295 9.392 9.295 9.377 32,122 +0.12(+1.35%)
Sep 21, 2009 9.236 9.256 9.177 9.252 18,362 -0.19(-2.04%)
Sep 18, 2009 9.458 9.458 9.342 9.444 35,576 +0.06(+0.60%)
Sep 17, 2009 9.492 9.515 9.331 9.388 23,928 +0.05(+0.49%)
Sep 16, 2009 9.354 9.463 9.250 9.342 55,584 +0.14(+1.53%)
Sep 15, 2009 9.072 9.229 8.781 9.202 32,747 +0.13(+1.45%)
Sep 14, 2009 9.397 9.397 8.854 9.070 30,758 +0.13(+1.45%)
Sep 11, 2009 8.922 9.386 8.895 8.940 50,960 +0.02(+0.20%)
Sep 10, 2009 8.831 8.936 8.781 8.922 74,435 +0.12(+1.32%)
Sep 09, 2009 8.686 8.822 8.674 8.806 82,013 +0.12(+1.36%)
Sep 08, 2009 8.640 8.689 8.631 8.688 34,868 +0.14(+1.68%)
Sep 04, 2009 8.445 8.545 8.445 8.545 53,877 +0.08(+0.89%)
Sep 03, 2009 8.424 8.472 8.322 8.470 24,663 +0.11(+1.28%)
Sep 02, 2009 8.383 8.420 8.113 8.363 42,155 -0.05(-0.65%)
Sep 01, 2009 8.586 8.744 8.418 8.418 25,504 -0.28(-3.26%)
Aug 31, 2009 8.681 8.702 8.645 8.702 14,917 -0.12(-1.37%)
Aug 28, 2009 8.897 8.897 8.770 8.822 38,080 +0.06(+0.64%)
Aug 27, 2009 8.752 8.774 8.583 8.766 32,280 +0.04(+0.42%)
Aug 26, 2009 8.686 8.743 8.654 8.729 41,886 +0.01(+0.16%)
Aug 25, 2009 8.722 8.779 8.708 8.715 44,029 +0.06(+0.66%)
Aug 24, 2009 8.747 8.773 8.629 8.658 51,540 -0.03(-0.34%)
Aug 21, 2009 8.583 8.688 8.583 8.688 35,123 +0.22(+2.60%)
Aug 20, 2009 8.361 8.468 8.361 8.468 18,314 +0.12(+1.44%)
Aug 19, 2009 8.213 8.366 8.213 8.347 28,285 +0.02(+0.20%)
Aug 18, 2009 8.281 8.338 8.209 8.331 89,238 +0.11(+1.30%)
Aug 17, 2009 8.324 8.324 8.206 8.224 20,122 -0.23(-2.75%)
Aug 14, 2009 8.560 8.560 8.411 8.457 37,209 -0.13(-1.47%)
Aug 13, 2009 8.615 8.630 8.313 8.583 14,903 +0.05(+0.59%)
Aug 12, 2009 8.497 8.611 8.465 8.533 19,942 +0.09(+1.11%)
Aug 11, 2009 8.427 8.463 8.390 8.440 49,736 -0.09(-1.04%)
Aug 10, 2009 8.604 8.622 8.313 8.529 33,147 -0.15(-1.72%)
Aug 07, 2009 8.502 8.745 8.461 8.678 73,577 +0.30(+3.60%)
Aug 06, 2009 8.386 8.472 8.351 8.377 27,391 -0.03(-0.35%)
Aug 05, 2009 8.347 8.413 8.260 8.406 39,114 +0.06(+0.76%)
Aug 04, 2009 8.163 8.343 8.068 8.343 17,948 +0.13(+1.61%)
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.