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 )

47.82 +0.31 (+0.65%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 24, 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 (%)
Apr 30, 2009 7.273 7.328 7.168 7.168 67,107 +0.06(+0.80%)
Apr 29, 2009 7.082 7.243 7.082 7.112 34,031 +0.20(+2.92%)
Apr 28, 2009 6.884 7.048 6.884 6.910 77,156 -0.04(-0.56%)
Apr 27, 2009 7.005 7.089 6.903 6.948 47,988 -0.22(-3.10%)
Apr 24, 2009 6.932 7.173 6.892 7.171 51,393 +0.27(+3.95%)
Apr 23, 2009 6.876 6.898 6.717 6.898 79,240 +0.06(+0.90%)
Apr 22, 2009 6.803 7.046 6.789 6.837 93,214 -0.05(-0.79%)
Apr 21, 2009 6.499 6.892 6.487 6.892 37,120 +0.31(+4.73%)
Apr 20, 2009 6.937 6.937 6.576 6.581 75,046 -0.49(-6.90%)
Apr 17, 2009 7.010 7.132 6.935 7.069 30,710 +0.09(+1.33%)
Apr 16, 2009 6.787 7.044 6.730 6.976 65,059 +0.17(+2.47%)
Apr 15, 2009 6.607 6.808 6.607 6.808 9,132 +0.20(+2.95%)
Apr 14, 2009 6.798 6.823 6.612 6.612 39,578 -0.31(-4.43%)
Apr 13, 2009 6.726 6.974 6.726 6.919 39,120 +0.06(+0.83%)
Apr 09, 2009 6.655 6.864 6.565 6.862 46,574 +0.49(+7.69%)
Apr 08, 2009 6.335 6.385 6.299 6.372 28,234 +0.10(+1.52%)
Apr 07, 2009 6.460 6.460 6.276 6.276 53,486 -0.29(-4.42%)
Apr 06, 2009 6.553 6.567 6.438 6.567 59,587 -0.10(-1.46%)
Apr 03, 2009 6.474 6.665 6.409 6.665 98,416 +0.24(+3.68%)
Apr 02, 2009 6.410 6.524 6.378 6.428 201,842 +0.24(+3.92%)
Apr 01, 2009 5.943 6.186 5.943 6.186 751,144 +0.10(+1.57%)
Mar 31, 2009 5.993 6.181 5.937 6.090 557,681 +0.18(+2.99%)
Mar 30, 2009 6.104 6.129 5.872 5.913 100,077 -0.44(-6.94%)
Mar 26, 2009 6.247 6.358 6.170 6.354 135,647 +0.29(+4.87%)
Mar 25, 2009 6.133 6.261 5.901 6.060 29,679 -0.00(-0.06%)
Mar 24, 2009 6.195 6.282 6.063 6.063 46,331 -0.16(-2.59%)
Mar 23, 2009 5.870 6.224 5.870 6.224 48,754 +0.39(+6.72%)
Mar 20, 2009 6.025 6.025 5.795 5.832 71,927 -0.20(-3.30%)
Mar 19, 2009 6.167 6.167 6.031 6.031 94,694 -0.01(-0.11%)
Mar 18, 2009 5.796 6.156 5.762 6.038 60,010 +0.22(+3.87%)
Mar 17, 2009 5.648 5.836 5.584 5.813 41,159 +0.17(+2.93%)
Mar 16, 2009 5.767 5.853 5.648 5.648 43,750 -0.10(-1.78%)
Mar 13, 2009 5.768 5.797 5.650 5.750 0 +0.03(+0.52%)
Mar 12, 2009 5.448 5.906 5.185 5.720 81,548 +0.22(+4.05%)
Mar 11, 2009 5.484 5.514 5.391 5.498 65,583 +0.09(+1.72%)
Mar 10, 2009 5.069 5.405 5.069 5.405 65,600 +0.42(+8.52%)
Mar 09, 2009 4.942 5.096 4.930 4.980 110,663 -0.03(-0.54%)
Mar 06, 2009 5.062 5.119 4.855 5.007 0 -0.06(-1.18%)
Mar 05, 2009 5.287 5.448 5.057 5.067 88,857 -0.32(-5.88%)
Mar 04, 2009 5.293 5.480 5.259 5.384 83,535 +0.07(+1.24%)
Mar 02, 2009 5.520 5.586 5.305 5.318 176,445 -0.36(-6.35%)
Feb 27, 2009 5.602 5.786 5.425 5.679 0 -0.08(-1.42%)
Feb 26, 2009 5.915 5.938 5.738 5.761 43,432 -0.11(-1.93%)
Feb 25, 2009 5.929 6.010 5.768 5.875 77,200 -0.08(-1.33%)
Feb 24, 2009 5.725 5.956 5.645 5.954 106,073 +0.33(+5.81%)
Feb 23, 2009 6.020 6.020 5.627 5.627 251,566 -0.27(-4.58%)
Feb 20, 2009 5.736 5.945 5.677 5.897 330,366 +0.00(+0.04%)
Feb 19, 2009 6.163 6.163 5.895 5.895 95,804 -0.20(-3.31%)
Feb 18, 2009 6.140 6.140 6.009 6.097 144,519 -0.02(-0.26%)
Feb 17, 2009 6.292 6.292 6.113 6.113 56,495 -0.41(-6.23%)
Feb 13, 2009 6.581 6.653 6.485 6.519 43,961 -0.12(-1.78%)
Feb 12, 2009 6.522 6.637 6.333 6.637 121,712 +0.04(+0.55%)
Feb 11, 2009 6.687 6.687 6.522 6.601 75,759 -0.04(-0.55%)
Feb 10, 2009 6.937 6.987 6.571 6.638 83,187 -0.39(-5.52%)
Feb 09, 2009 7.019 7.075 6.960 7.025 102,016 -0.00(-0.06%)
Feb 06, 2009 6.758 7.030 6.758 7.030 39,397 +0.27(+3.96%)
Feb 05, 2009 6.642 6.837 6.578 6.762 80,138 +0.09(+1.29%)
Feb 04, 2009 6.767 6.869 6.633 6.676 75,698 -0.08(-1.14%)
Feb 03, 2009 6.755 6.787 6.637 6.753 205,199 +0.07(+1.12%)
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.