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 )

46.61 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 9.879 9.883 9.844 9.862 15,929 -0.03(-0.31%)
Feb 25, 2010 9.770 9.895 9.770 9.892 38,815 -0.00(-0.02%)
Feb 24, 2010 9.861 9.895 9.817 9.895 18,230 +0.08(+0.86%)
Feb 23, 2010 9.908 9.908 9.811 9.811 30,080 -0.10(-0.99%)
Feb 22, 2010 9.899 9.932 9.886 9.908 31,317 +0.01(+0.09%)
Feb 19, 2010 9.861 9.922 9.828 9.899 314,336 +0.08(+0.78%)
Feb 18, 2010 9.793 9.823 9.747 9.823 18,736 +0.07(+0.76%)
Feb 17, 2010 9.699 9.761 9.699 9.749 21,913 +0.09(+0.94%)
Feb 16, 2010 9.607 9.677 9.607 9.659 67,456 +0.21(+2.22%)
Feb 12, 2010 9.365 9.449 9.449 9.449 4,400 -0.01(-0.06%)
Feb 11, 2010 9.383 9.469 9.093 9.455 62,537 +0.09(+0.93%)
Feb 10, 2010 9.352 9.418 9.298 9.367 41,451 -0.03(-0.27%)
Feb 09, 2010 9.383 9.404 9.286 9.393 49,697 +0.09(+0.93%)
Feb 08, 2010 9.358 9.418 9.306 9.306 41,750 -0.06(-0.61%)
Feb 05, 2010 9.374 9.374 9.188 9.363 70,237 +0.01(+0.12%)
Feb 04, 2010 9.499 9.549 9.352 9.352 89,572 -0.23(-2.44%)
Feb 03, 2010 9.690 9.690 9.573 9.586 41,547 -0.11(-1.10%)
Feb 02, 2010 9.592 9.692 9.527 9.692 17,302 +0.16(+1.72%)
Feb 01, 2010 9.413 9.545 9.413 9.529 22,864 +0.08(+0.84%)
Jan 29, 2010 9.561 9.602 9.449 9.449 20,826 -0.07(-0.76%)
Jan 28, 2010 9.617 9.617 9.474 9.522 32,773 -0.03(-0.33%)
Jan 27, 2010 9.636 9.636 9.254 9.554 49,235 -0.10(-1.04%)
Jan 26, 2010 9.599 9.711 9.599 9.654 23,620 -0.00(-0.03%)
Jan 25, 2010 9.663 9.684 9.596 9.657 84,626 +0.03(+0.28%)
Jan 22, 2010 9.763 9.790 9.629 9.629 25,482 -0.16(-1.60%)
Jan 21, 2010 9.999 9.999 9.786 9.786 30,665 -0.17(-1.67%)
Jan 20, 2010 9.892 9.952 9.577 9.952 32,131 -0.05(-0.50%)
Jan 19, 2010 9.874 10.01 9.874 10.00 34,436 +0.11(+1.10%)
Jan 15, 2010 10.04 9.892 9.892 9.892 72,605 -0.09(-0.89%)
Jan 14, 2010 10.06 10.06 9.930 9.981 23,827 -0.00(-0.04%)
Jan 13, 2010 9.911 9.986 9.854 9.986 47,805 +0.15(+1.50%)
Jan 12, 2010 9.904 9.904 9.812 9.838 22,855 -0.10(-1.01%)
Jan 11, 2010 10.00 10.00 9.911 9.938 21,469 +0.03(+0.28%)
Jan 08, 2010 9.929 9.929 9.879 9.911 32,945 -0.02(-0.18%)
Jan 07, 2010 9.972 9.972 9.858 9.929 49,371 +0.05(+0.53%)
Jan 06, 2010 9.840 9.886 9.838 9.877 79,782 +0.06(+0.56%)
Jan 05, 2010 9.833 9.838 9.784 9.821 29,266 -0.01(-0.12%)
Jan 04, 2010 9.799 9.867 9.374 9.833 10,749 +0.07(+0.70%)
Dec 31, 2009 9.906 9.765 9.765 9.765 82,726 -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%)
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.