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 )

47.56 +0.05 (+0.12%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Dec 31, 2009 9.895 9.754 9.754 9.754 82,821 -0.10(-1.01%)
Dec 30, 2009 9.857 9.858 9.821 9.854 51,424 -0.04(-0.37%)
Dec 29, 2009 9.931 9.931 9.861 9.890 30,014 -0.02(-0.18%)
Dec 28, 2009 9.947 9.947 9.874 9.908 55,010 +0.04(+0.43%)
Dec 24, 2009 10.18 10.18 9.863 9.866 30,463 +0.03(+0.28%)
Dec 23, 2009 9.811 9.854 9.743 9.838 50,710 +0.09(+0.91%)
Dec 22, 2009 9.732 9.749 9.706 9.749 23,309 +0.04(+0.40%)
Dec 21, 2009 9.590 9.756 9.590 9.711 60,495 +0.03(+0.30%)
Dec 18, 2009 9.670 9.681 9.606 9.681 53,609 +0.07(+0.77%)
Dec 17, 2009 9.640 9.709 9.604 9.607 81,645 -0.10(-1.04%)
Dec 16, 2009 9.733 9.749 9.709 9.709 47,930 +0.05(+0.54%)
Dec 15, 2009 9.672 9.720 9.646 9.656 47,419 -0.02(-0.23%)
Dec 14, 2009 9.627 9.700 9.600 9.679 41,181 +0.11(+1.18%)
Dec 11, 2009 9.486 9.577 9.486 9.566 39,582 +0.10(+1.01%)
Dec 10, 2009 9.516 9.520 9.470 9.470 26,586 +0.07(+0.77%)
Dec 09, 2009 9.400 9.438 9.375 9.398 44,164 -0.02(-0.24%)
Dec 08, 2009 9.398 9.478 9.350 9.420 41,441 -0.08(-0.81%)
Dec 07, 2009 9.564 9.570 9.452 9.497 16,449 -0.02(-0.24%)
Dec 04, 2009 9.575 9.575 9.420 9.520 75,623 +0.18(+1.94%)
Dec 03, 2009 9.438 9.511 9.339 9.339 28,185 -0.08(-0.89%)
Dec 02, 2009 9.386 9.438 9.382 9.422 24,216 +0.10(+1.05%)
Dec 01, 2009 9.320 9.379 9.282 9.325 84,015 +0.14(+1.53%)
Nov 30, 2009 9.157 9.185 9.114 9.185 19,859 -0.00(-0.05%)
Nov 27, 2009 8.966 9.243 8.966 9.189 9,537 -0.15(-1.65%)
Nov 25, 2009 9.314 9.361 9.311 9.343 40,120 +0.07(+0.81%)
Nov 24, 2009 9.323 9.323 9.221 9.268 43,855 -0.01(-0.07%)
Nov 23, 2009 9.404 9.422 9.275 9.275 28,278 +0.07(+0.79%)
Nov 20, 2009 9.211 9.243 9.157 9.202 56,173 -0.07(-0.73%)
Nov 19, 2009 9.266 9.275 9.207 9.270 85,883 -0.20(-2.06%)
Nov 18, 2009 9.466 9.466 9.388 9.466 48,917 +0.03(+0.36%)
Nov 17, 2009 9.411 9.477 9.409 9.432 71,473 -0.05(-0.55%)
Nov 16, 2009 9.420 9.536 9.420 9.484 63,852 +0.23(+2.45%)
Nov 13, 2009 9.220 9.307 9.185 9.257 49,063 +0.07(+0.76%)
Nov 12, 2009 9.311 9.378 9.187 9.187 27,357 -0.13(-1.36%)
Nov 11, 2009 9.314 9.398 9.286 9.314 44,891 +0.05(+0.51%)
Nov 10, 2009 9.250 9.280 9.182 9.266 54,600 -0.03(-0.29%)
Nov 09, 2009 9.071 9.293 9.071 9.293 44,499 +0.27(+3.00%)
Nov 06, 2009 8.907 9.041 8.907 9.023 38,569 +0.02(+0.20%)
Nov 05, 2009 8.710 9.005 8.710 9.005 23,388 +0.18(+2.08%)
Nov 04, 2009 8.993 8.993 8.821 8.821 75,204 -0.07(-0.76%)
Nov 03, 2009 8.587 8.890 8.574 8.889 25,599 +0.14(+1.58%)
Nov 02, 2009 8.732 8.866 8.623 8.751 68,032 +0.01(+0.13%)
Oct 30, 2009 8.993 8.993 8.701 8.739 126,479 -0.27(-3.05%)
Oct 29, 2009 8.900 9.043 8.875 9.014 81,385 +0.27(+3.04%)
Oct 28, 2009 9.032 9.055 8.748 8.748 42,318 -0.31(-3.41%)
Oct 27, 2009 9.184 9.196 9.057 9.057 46,054 -0.10(-1.06%)
Oct 26, 2009 9.382 9.420 9.146 9.155 116,571 -0.12(-1.32%)
Oct 23, 2009 9.295 9.295 9.255 9.277 52,309 -0.13(-1.40%)
Oct 22, 2009 9.211 9.432 9.202 9.409 190,512 +0.15(+1.57%)
Oct 21, 2009 9.341 9.461 9.264 9.264 43,507 -0.09(-0.96%)
Oct 20, 2009 9.328 9.384 9.325 9.353 60,089 -0.14(-1.49%)
Oct 19, 2009 9.373 9.530 9.369 9.495 25,718 +0.12(+1.31%)
Oct 16, 2009 9.709 9.709 9.304 9.373 38,454 -0.11(-1.15%)
Oct 15, 2009 9.391 9.482 9.391 9.482 40,529 +0.02(+0.17%)
Oct 14, 2009 9.361 9.491 9.341 9.466 92,958 +0.20(+2.16%)
Oct 13, 2009 9.257 9.303 9.211 9.266 22,304 -0.03(-0.34%)
Oct 12, 2009 9.348 9.375 9.293 9.298 14,040 +0.01(+0.14%)
Oct 09, 2009 9.250 9.285 9.227 9.285 41,115 +0.04(+0.43%)
Oct 08, 2009 9.166 9.282 9.143 9.245 46,816 +0.17(+1.90%)
Oct 07, 2009 9.039 9.075 9.030 9.072 22,207 -0.02(-0.26%)
Oct 06, 2009 9.091 9.159 9.034 9.096 31,829 +0.12(+1.31%)
Oct 05, 2009 8.571 8.992 8.571 8.978 626,634 +0.22(+2.46%)
Oct 02, 2009 8.739 8.826 8.653 8.762 82,623 -0.10(-1.10%)
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.