Skip to main content

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

48.64 +0.16 (+0.33%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.52 19.66 19.52 19.59 238,984 +0.09(+0.45%)
Feb 27, 2014 19.47 19.53 19.45 19.50 315,738 +0.00(+0.01%)
Feb 26, 2014 19.64 19.66 19.45 19.50 117,967 +0.04(+0.21%)
Feb 25, 2014 19.42 19.51 19.37 19.46 184,511 +0.06(+0.32%)
Feb 24, 2014 19.42 19.55 19.37 19.40 166,965 +0.06(+0.33%)
Feb 21, 2014 19.35 19.39 19.28 19.33 181,621 +0.04(+0.21%)
Feb 20, 2014 19.21 19.32 19.17 19.29 127,009 +0.12(+0.62%)
Feb 19, 2014 19.23 19.37 19.16 19.17 181,110 -0.08(-0.43%)
Feb 18, 2014 19.22 19.26 19.16 19.26 172,759 +0.07(+0.39%)
Feb 14, 2014 19.03 19.18 19.18 19.18 233,137 +0.12(+0.62%)
Feb 13, 2014 18.80 19.07 18.80 19.06 191,929 +0.16(+0.83%)
Feb 12, 2014 18.91 18.98 18.87 18.91 371,082 +0.05(+0.29%)
Feb 11, 2014 18.67 18.89 18.67 18.85 434,107 +0.18(+0.95%)
Feb 10, 2014 18.62 18.68 18.51 18.68 144,116 +0.07(+0.36%)
Feb 07, 2014 18.55 18.61 18.47 18.61 129,149 +0.16(+0.89%)
Feb 06, 2014 18.27 18.46 18.27 18.45 158,319 +0.20(+1.11%)
Feb 05, 2014 18.23 18.28 18.10 18.24 216,170 -0.06(-0.33%)
Feb 04, 2014 18.23 18.32 18.12 18.30 255,691 +0.15(+0.80%)
Feb 03, 2014 18.68 18.68 18.13 18.16 278,077 -0.51(-2.74%)
Jan 31, 2014 18.55 18.79 18.50 18.67 163,321 -0.01(-0.08%)
Jan 30, 2014 18.60 18.76 18.60 18.68 161,753 +0.16(+0.88%)
Jan 29, 2014 18.65 18.65 18.48 18.52 177,730 -0.17(-0.91%)
Jan 28, 2014 18.57 18.71 18.57 18.69 203,909 +0.15(+0.80%)
Jan 27, 2014 18.67 18.74 18.44 18.54 250,732 -0.10(-0.53%)
Jan 24, 2014 18.92 18.92 18.62 18.64 435,002 -0.40(-2.08%)
Jan 23, 2014 19.08 19.09 18.95 19.04 220,464 -0.15(-0.77%)
Jan 22, 2014 19.15 19.20 19.12 19.19 209,501 +0.06(+0.32%)
Jan 21, 2014 19.15 19.16 19.01 19.12 171,592 +0.10(+0.55%)
Jan 17, 2014 19.08 19.02 19.02 19.02 138,696 -0.07(-0.38%)
Jan 16, 2014 19.05 19.12 19.01 19.09 172,393 +0.00(+0.01%)
Jan 15, 2014 19.06 19.11 19.02 19.09 228,309 +0.07(+0.38%)
Jan 14, 2014 18.92 19.04 18.89 19.02 194,038 +0.17(+0.90%)
Jan 13, 2014 19.08 19.09 18.81 18.85 141,118 -0.25(-1.30%)
Jan 10, 2014 19.00 19.10 19.00 19.10 159,950 +0.13(+0.70%)
Jan 09, 2014 19.03 19.03 18.87 18.96 126,408 +0.00(+0.00%)
Jan 08, 2014 18.94 18.99 18.89 18.96 193,459 +0.00(+0.00%)
Jan 07, 2014 18.91 19.02 18.91 18.96 179,340 +0.09(+0.50%)
Jan 06, 2014 18.97 18.98 18.86 18.87 191,076 -0.08(-0.45%)
Jan 03, 2014 18.96 19.00 18.90 18.95 394,190 +0.04(+0.20%)
Jan 02, 2014 19.06 19.10 18.84 18.92 248,844 -0.18(-0.95%)
Dec 31, 2013 19.09 19.10 19.10 19.10 214,881 +0.05(+0.29%)
Dec 30, 2013 19.01 19.09 19.01 19.04 186,755 +0.00(+0.01%)
Dec 27, 2013 19.09 19.12 19.00 19.04 227,876 +0.02(+0.09%)
Dec 26, 2013 19.10 19.10 19.00 19.02 231,595 +0.02(+0.11%)
Dec 24, 2013 18.93 19.02 18.93 19.00 81,233 +0.11(+0.56%)
Dec 23, 2013 18.86 18.95 18.85 18.90 421,097 +0.14(+0.76%)
Dec 20, 2013 18.71 18.83 18.71 18.75 498,766 +0.08(+0.44%)
Dec 19, 2013 18.75 18.79 18.61 18.67 161,762 -0.09(-0.46%)
Dec 18, 2013 18.56 18.77 18.41 18.76 228,278 +0.23(+1.27%)
Dec 17, 2013 18.47 18.57 18.43 18.52 110,319 +0.00(+0.01%)
Dec 16, 2013 18.44 18.56 18.44 18.52 197,026 +0.13(+0.69%)
Dec 13, 2013 18.40 18.49 18.33 18.39 138,379 +0.05(+0.26%)
Dec 12, 2013 18.33 18.40 18.29 18.34 121,793 +0.01(+0.03%)
Dec 11, 2013 18.65 18.65 18.31 18.34 263,366 -0.26(-1.40%)
Dec 10, 2013 18.64 18.72 18.60 18.60 119,067 -0.05(-0.25%)
Dec 09, 2013 18.72 18.72 18.59 18.65 280,332 +0.02(+0.08%)
Dec 06, 2013 18.55 18.67 18.55 18.63 131,128 +0.18(+0.97%)
Dec 05, 2013 18.52 18.59 18.42 18.45 146,363 -0.10(-0.54%)
Dec 04, 2013 18.47 18.59 18.35 18.55 241,809 +0.03(+0.14%)
Dec 03, 2013 18.53 18.58 18.44 18.53 125,292 -0.03(-0.15%)
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.