Skip to main content

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

50.23 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.31 11.32 11.27 11.29 13,911 -0.04(-0.31%)
Feb 25, 2010 11.19 11.33 11.19 11.33 33,899 -0.00(-0.02%)
Feb 24, 2010 11.29 11.33 11.24 11.33 15,921 +0.10(+0.86%)
Feb 23, 2010 11.35 11.35 11.23 11.23 26,271 -0.11(-0.99%)
Feb 22, 2010 11.33 11.37 11.32 11.35 27,351 +0.01(+0.09%)
Feb 19, 2010 11.29 11.36 11.25 11.33 274,528 +0.09(+0.78%)
Feb 18, 2010 11.21 11.25 11.16 11.25 16,363 +0.08(+0.76%)
Feb 17, 2010 11.11 11.18 11.11 11.16 19,138 +0.10(+0.94%)
Feb 16, 2010 11.00 11.08 11.00 11.06 58,914 +0.24(+2.22%)
Feb 12, 2010 10.72 10.82 10.82 10.82 3,843 -0.01(-0.06%)
Feb 11, 2010 10.74 10.84 10.41 10.83 54,617 +0.10(+0.93%)
Feb 10, 2010 10.71 10.78 10.65 10.73 36,201 -0.03(-0.27%)
Feb 09, 2010 10.74 10.77 10.63 10.75 43,403 +0.10(+0.93%)
Feb 08, 2010 10.72 10.78 10.66 10.66 36,462 -0.06(-0.61%)
Feb 05, 2010 10.73 10.73 10.52 10.72 61,342 +0.01(+0.12%)
Feb 04, 2010 10.88 10.93 10.71 10.71 78,229 -0.27(-2.44%)
Feb 03, 2010 11.10 11.10 10.96 10.98 36,286 -0.12(-1.10%)
Feb 02, 2010 10.98 11.10 10.91 11.10 15,110 +0.19(+1.72%)
Feb 01, 2010 10.78 10.93 10.78 10.91 19,968 +0.09(+0.84%)
Jan 29, 2010 10.95 10.99 10.82 10.82 18,189 -0.08(-0.76%)
Jan 28, 2010 11.01 11.01 10.85 10.90 28,623 -0.04(-0.33%)
Jan 27, 2010 11.03 11.03 10.60 10.94 42,999 -0.11(-1.04%)
Jan 26, 2010 10.99 11.12 10.99 11.05 20,629 -0.00(-0.03%)
Jan 25, 2010 11.06 11.09 10.99 11.06 73,909 +0.03(+0.28%)
Jan 22, 2010 11.18 11.21 11.03 11.03 22,255 -0.18(-1.60%)
Jan 21, 2010 11.45 11.45 11.20 11.20 26,782 -0.19(-1.67%)
Jan 20, 2010 11.33 11.39 10.97 11.39 28,061 -0.06(-0.50%)
Jan 19, 2010 11.31 11.46 11.31 11.45 30,075 +0.12(+1.10%)
Jan 15, 2010 11.50 11.33 11.33 11.33 63,410 -0.10(-0.89%)
Jan 14, 2010 11.51 11.51 11.37 11.43 20,810 -0.00(-0.04%)
Jan 13, 2010 11.35 11.43 11.28 11.43 41,750 +0.17(+1.50%)
Jan 12, 2010 11.34 11.34 11.24 11.26 19,960 -0.12(-1.01%)
Jan 11, 2010 11.45 11.45 11.35 11.38 18,750 +0.03(+0.28%)
Jan 08, 2010 11.37 11.37 11.31 11.35 28,772 -0.02(-0.18%)
Jan 07, 2010 11.42 11.42 11.29 11.37 43,119 +0.06(+0.53%)
Jan 06, 2010 11.27 11.32 11.26 11.31 69,678 +0.06(+0.56%)
Jan 05, 2010 11.26 11.26 11.20 11.25 25,560 -0.01(-0.13%)
Jan 04, 2010 11.22 11.30 10.73 11.26 9,388 +0.08(+0.70%)
Dec 31, 2009 11.34 11.18 11.18 11.18 72,249 -0.11(-1.01%)
Dec 30, 2009 11.30 11.30 11.26 11.30 44,859 -0.04(-0.37%)
Dec 29, 2009 11.38 11.38 11.30 11.34 26,182 -0.02(-0.18%)
Dec 28, 2009 11.40 11.40 11.32 11.36 47,988 +0.05(+0.43%)
Dec 24, 2009 11.67 11.67 11.31 11.31 26,574 +0.03(+0.28%)
Dec 23, 2009 11.25 11.30 11.17 11.28 44,237 +0.10(+0.91%)
Dec 22, 2009 11.16 11.18 11.13 11.18 20,333 +0.04(+0.40%)
Dec 21, 2009 10.99 11.18 10.99 11.13 52,772 +0.06(+0.57%)
Dec 18, 2009 11.06 11.07 10.98 11.07 46,890 +0.08(+0.77%)
Dec 17, 2009 11.02 11.10 10.98 10.98 71,413 -0.12(-1.04%)
Dec 16, 2009 11.13 11.15 11.10 11.10 41,923 +0.06(+0.54%)
Dec 15, 2009 11.06 11.11 11.03 11.04 41,476 -0.03(-0.23%)
Dec 14, 2009 11.01 11.09 10.97 11.07 36,020 +0.13(+1.18%)
Dec 11, 2009 10.85 10.95 10.85 10.94 34,621 +0.11(+1.01%)
Dec 10, 2009 10.88 10.88 10.83 10.83 23,254 +0.08(+0.77%)
Dec 09, 2009 10.75 10.79 10.72 10.74 38,629 -0.03(-0.24%)
Dec 08, 2009 10.74 10.84 10.69 10.77 36,247 -0.09(-0.81%)
Dec 07, 2009 10.93 10.94 10.81 10.86 14,388 -0.03(-0.24%)
Dec 04, 2009 10.95 10.95 10.77 10.88 66,145 +0.21(+1.94%)
Dec 03, 2009 10.79 10.87 10.68 10.68 24,653 -0.10(-0.89%)
Dec 02, 2009 10.73 10.79 10.73 10.77 21,181 +0.11(+1.05%)
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.