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 )

47.74 +0.08 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 9.906 9.765 9.765 9.765 82,725 -0.10(-1.01%)
Dec 30, 2009 9.868 9.870 9.833 9.865 51,364 -0.04(-0.37%)
Dec 29, 2009 9.942 9.942 9.872 9.902 29,979 -0.02(-0.18%)
Dec 28, 2009 9.958 9.958 9.886 9.920 54,946 +0.04(+0.43%)
Dec 24, 2009 10.19 10.19 9.874 9.877 30,428 +0.03(+0.28%)
Dec 23, 2009 9.822 9.865 9.754 9.849 50,652 +0.09(+0.91%)
Dec 22, 2009 9.744 9.761 9.717 9.761 23,282 +0.04(+0.40%)
Dec 21, 2009 9.602 9.767 9.602 9.722 60,425 +0.03(+0.30%)
Dec 18, 2009 9.681 9.692 9.617 9.692 53,547 +0.07(+0.77%)
Dec 17, 2009 9.652 9.720 9.615 9.619 81,551 -0.10(-1.04%)
Dec 16, 2009 9.745 9.761 9.720 9.720 47,875 +0.05(+0.54%)
Dec 15, 2009 9.683 9.731 9.657 9.667 47,365 -0.02(-0.23%)
Dec 14, 2009 9.638 9.711 9.611 9.690 41,134 +0.11(+1.18%)
Dec 11, 2009 9.497 9.588 9.497 9.577 39,536 +0.10(+1.01%)
Dec 10, 2009 9.527 9.531 9.481 9.481 26,555 +0.07(+0.77%)
Dec 09, 2009 9.411 9.449 9.386 9.409 44,113 -0.02(-0.24%)
Dec 08, 2009 9.408 9.489 9.361 9.431 41,393 -0.08(-0.81%)
Dec 07, 2009 9.575 9.581 9.463 9.508 16,430 -0.02(-0.24%)
Dec 04, 2009 9.586 9.586 9.431 9.531 75,535 +0.18(+1.94%)
Dec 03, 2009 9.449 9.522 9.349 9.349 28,153 -0.08(-0.89%)
Dec 02, 2009 9.397 9.449 9.393 9.433 24,188 +0.10(+1.05%)
Dec 01, 2009 9.331 9.390 9.293 9.336 83,918 +0.14(+1.53%)
Nov 30, 2009 9.168 9.195 9.124 9.195 19,836 -0.00(-0.05%)
Nov 27, 2009 8.977 9.254 8.977 9.200 9,526 -0.15(-1.65%)
Nov 25, 2009 9.324 9.372 9.322 9.354 40,073 +0.07(+0.81%)
Nov 24, 2009 9.333 9.333 9.231 9.279 43,805 -0.01(-0.07%)
Nov 23, 2009 9.415 9.433 9.286 9.286 28,245 +0.07(+0.79%)
Nov 20, 2009 9.222 9.254 9.168 9.213 56,108 -0.07(-0.73%)
Nov 19, 2009 9.277 9.286 9.218 9.281 85,784 -0.20(-2.06%)
Nov 18, 2009 9.477 9.477 9.399 9.477 48,861 +0.03(+0.36%)
Nov 17, 2009 9.422 9.488 9.420 9.443 71,390 -0.05(-0.55%)
Nov 16, 2009 9.431 9.547 9.431 9.495 63,778 +0.23(+2.45%)
Nov 13, 2009 9.231 9.318 9.196 9.268 49,006 +0.07(+0.76%)
Nov 12, 2009 9.322 9.389 9.198 9.198 27,325 -0.13(-1.36%)
Nov 11, 2009 9.324 9.408 9.297 9.324 44,839 +0.05(+0.51%)
Nov 10, 2009 9.261 9.290 9.193 9.277 54,537 -0.03(-0.29%)
Nov 09, 2009 9.081 9.304 9.081 9.304 44,447 +0.27(+3.00%)
Nov 06, 2009 8.918 9.052 8.918 9.033 38,524 +0.02(+0.20%)
Nov 05, 2009 8.720 9.015 8.720 9.015 23,361 +0.18(+2.08%)
Nov 04, 2009 9.004 9.004 8.831 8.831 75,117 -0.07(-0.76%)
Nov 03, 2009 8.597 8.900 8.583 8.899 25,570 +0.14(+1.58%)
Nov 02, 2009 8.743 8.877 8.633 8.761 67,954 +0.01(+0.13%)
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%)
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.