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 )

47.55 -0.32 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
Nov 28, 2008 7.148 7.209 7.118 7.200 32,379 +0.03(+0.38%)
Nov 26, 2008 6.792 7.180 6.792 7.173 273,563 +0.32(+4.67%)
Nov 25, 2008 6.817 6.869 6.640 6.853 95,659 +0.09(+1.38%)
Nov 24, 2008 6.288 6.760 6.288 6.760 83,403 +0.51(+8.21%)
Nov 21, 2008 6.004 6.247 5.772 6.247 140,669 +0.28(+4.64%)
Nov 20, 2008 6.340 6.340 5.970 5.970 112,800 -0.40(-6.27%)
Nov 19, 2008 6.867 6.901 6.369 6.369 69,041 -0.47(-6.90%)
Nov 18, 2008 6.985 6.991 6.617 6.842 174,657 -0.09(-1.31%)
Nov 17, 2008 6.989 7.139 6.903 6.932 107,487 -0.18(-2.52%)
Nov 14, 2008 7.398 7.398 7.091 7.111 42,234 -0.30(-4.02%)
Nov 13, 2008 6.898 7.409 6.655 7.409 165,647 +0.45(+6.42%)
Nov 12, 2008 7.071 7.130 6.887 6.962 92,289 -0.25(-3.49%)
Nov 11, 2008 7.166 7.282 7.103 7.214 27,071 -0.09(-1.21%)
Nov 10, 2008 7.775 7.775 7.302 7.302 125,223 -0.29(-3.77%)
Nov 07, 2008 7.504 7.588 7.429 7.588 66,517 +0.20(+2.67%)
Nov 06, 2008 7.700 7.700 7.388 7.391 204,027 -0.36(-4.63%)
Nov 05, 2008 8.145 8.151 7.750 7.750 70,032 -0.47(-5.77%)
Nov 04, 2008 8.142 8.224 8.042 8.224 89,002 +0.27(+3.34%)
Nov 03, 2008 7.947 8.074 7.945 7.958 214,940 -0.00(-0.06%)
Oct 31, 2008 7.795 8.017 7.795 7.963 49,327 +0.21(+2.76%)
Oct 30, 2008 7.747 7.775 7.575 7.749 115,932 -0.02(-0.24%)
Oct 29, 2008 7.538 7.770 7.405 7.768 127,946 +0.36(+4.84%)
Oct 28, 2008 6.987 7.570 6.783 7.409 123,263 +0.45(+6.44%)
Oct 27, 2008 6.996 7.153 6.764 6.961 84,235 -0.15(-2.16%)
Oct 24, 2008 6.878 7.224 6.810 7.114 70,574 -0.12(-1.72%)
Oct 23, 2008 7.570 7.570 6.998 7.239 60,570 -0.27(-3.64%)
Oct 22, 2008 7.815 7.815 7.473 7.512 43,388 -0.48(-6.04%)
Oct 21, 2008 8.104 8.194 7.995 7.995 96,712 -0.22(-2.65%)
Oct 20, 2008 7.972 8.213 7.941 8.213 16,308 +0.29(+3.70%)
Oct 17, 2008 7.750 8.179 7.750 7.920 307,546 -0.01(-0.17%)
Oct 16, 2008 7.663 7.933 7.309 7.933 34,978 +0.15(+1.90%)
Oct 15, 2008 8.194 8.194 7.786 7.786 33,970 -0.70(-8.24%)
Oct 14, 2008 8.887 9.109 8.335 8.485 100,734 +0.16(+1.96%)
Oct 13, 2008 8.337 8.385 8.155 8.322 52,979 +0.52(+6.63%)
Oct 10, 2008 7.348 7.961 7.266 7.804 178,551 +0.06(+0.82%)
Oct 09, 2008 8.578 8.578 7.718 7.740 592,854 -0.86(-9.96%)
Oct 08, 2008 8.278 8.746 8.269 8.596 74,314 -0.07(-0.76%)
Oct 07, 2008 9.218 9.218 8.662 8.662 75,830 -0.56(-6.03%)
Oct 06, 2008 9.273 9.298 8.773 9.218 170,982 -0.31(-3.26%)
Oct 03, 2008 9.988 10.05 9.529 9.529 72,724 -0.30(-3.06%)
Oct 02, 2008 10.26 10.26 9.827 9.830 808,662 -0.45(-4.42%)
Oct 01, 2008 10.25 10.29 10.16 10.29 50,027 +0.00(+0.04%)
Sep 30, 2008 10.02 10.29 9.972 10.28 170,648 +0.31(+3.10%)
Sep 29, 2008 10.56 10.56 9.956 9.972 248,042 -0.68(-6.41%)
Sep 26, 2008 10.51 10.66 10.41 10.66 0 +0.07(+0.64%)
Sep 25, 2008 10.49 10.63 10.49 10.59 495,366 +0.16(+1.52%)
Sep 24, 2008 10.58 10.58 10.43 10.43 125,047 -0.13(-1.25%)
Sep 23, 2008 10.65 10.73 10.55 10.56 45,049 -0.15(-1.36%)
Sep 22, 2008 11.18 11.18 10.71 10.71 1,349,277 -0.53(-4.73%)
Sep 19, 2008 11.13 11.71 11.05 11.24 0 +0.47(+4.33%)
Sep 18, 2008 10.34 10.77 10.05 10.77 181,437 +0.42(+4.02%)
Sep 17, 2008 10.59 10.59 10.29 10.35 37,516 -0.33(-3.11%)
Sep 16, 2008 10.27 10.70 10.27 10.69 73,319 +0.10(+0.96%)
Sep 15, 2008 10.68 10.86 10.58 10.58 37,490 -0.36(-3.25%)
Sep 12, 2008 10.76 10.96 10.76 10.94 66,297 +0.12(+1.07%)
Sep 11, 2008 10.57 10.82 10.55 10.82 34,758 +0.00(+0.00%)
Sep 10, 2008 10.76 10.82 10.61 10.82 63,600 +0.15(+1.36%)
Sep 09, 2008 11.00 11.07 10.68 10.68 19,864 -0.35(-3.14%)
Sep 08, 2008 11.07 11.07 10.88 11.02 45,926 +0.35(+3.24%)
Sep 05, 2008 10.61 10.70 10.48 10.68 0 -0.03(-0.33%)
Sep 04, 2008 10.86 10.86 10.68 10.71 51,049 -0.22(-2.03%)
Sep 03, 2008 10.81 10.96 10.81 10.93 149,418 +0.06(+0.59%)
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.