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 )

48.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jun 30, 2010 9.758 9.885 9.691 9.705 34,258 -0.09(-0.92%)
Jun 29, 2010 9.942 9.942 9.689 9.795 50,687 -0.27(-2.68%)
Jun 25, 2010 10.06 10.15 9.989 10.06 275,370 +0.06(+0.64%)
Jun 24, 2010 10.07 10.14 9.998 10.00 59,911 -0.13(-1.30%)
Jun 23, 2010 10.14 10.18 10.09 10.13 27,452 -0.05(-0.46%)
Jun 22, 2010 10.41 10.41 10.18 10.18 37,049 -0.22(-2.14%)
Jun 21, 2010 10.60 10.62 10.38 10.40 41,565 -0.05(-0.48%)
Jun 18, 2010 10.45 10.51 10.43 10.45 28,501 -0.03(-0.28%)
Jun 17, 2010 10.53 10.53 10.37 10.48 35,590 +0.02(+0.22%)
Jun 16, 2010 10.45 10.52 10.42 10.46 76,352 -0.05(-0.44%)
Jun 15, 2010 10.36 10.51 10.36 10.50 86,918 +0.21(+2.07%)
Jun 14, 2010 10.38 10.41 10.28 10.29 72,377 +0.08(+0.78%)
Jun 11, 2010 10.15 10.21 10.12 10.21 28,653 +0.07(+0.68%)
Jun 10, 2010 10.02 10.14 9.999 10.14 116,996 +0.33(+3.36%)
Jun 09, 2010 9.911 10.02 9.812 9.812 206,915 -0.02(-0.23%)
Jun 08, 2010 9.723 9.835 9.615 9.835 64,423 +0.11(+1.11%)
Jun 07, 2010 9.913 9.913 9.728 9.728 58,587 -0.12(-1.25%)
Jun 04, 2010 9.851 10.11 9.851 9.851 63,392 -0.44(-4.27%)
Jun 03, 2010 10.27 10.30 10.19 10.29 746,462 +0.11(+1.13%)
Jun 02, 2010 9.993 10.18 9.966 10.18 199,258 +0.17(+1.72%)
Jun 01, 2010 10.14 10.23 9.993 10.00 104,001 -0.25(-2.48%)
May 28, 2010 10.26 10.32 10.22 10.26 40,434 -0.04(-0.38%)
May 27, 2010 10.14 10.30 10.14 10.30 105,836 +0.34(+3.43%)
May 26, 2010 9.993 10.13 9.946 9.957 73,137 +0.01(+0.05%)
May 25, 2010 9.696 9.952 9.607 9.951 222,596 -0.01(-0.08%)
May 24, 2010 9.998 10.14 9.957 9.959 138,120 -0.02(-0.20%)
May 21, 2010 9.620 10.06 9.615 9.979 54,687 +0.04(+0.44%)
May 20, 2010 10.11 10.16 9.936 9.936 111,977 -0.42(-4.07%)
May 19, 2010 10.37 10.45 10.22 10.36 61,968 -0.08(-0.81%)
May 18, 2010 10.74 10.74 10.44 10.44 44,155 -0.16(-1.55%)
May 17, 2010 10.61 10.66 10.44 10.61 44,749 +0.02(+0.19%)
May 14, 2010 10.59 10.80 10.52 10.59 283,320 -0.23(-2.16%)
May 13, 2010 10.89 10.94 10.82 10.82 97,759 -0.11(-1.05%)
May 12, 2010 10.78 10.94 10.78 10.93 967,338 +0.20(+1.85%)
May 11, 2010 10.84 10.86 10.73 10.73 4,250 +0.07(+0.65%)
May 10, 2010 10.64 10.67 10.59 10.67 57,404 +0.48(+4.67%)
May 07, 2010 10.40 10.42 10.15 10.19 190,216 -0.32(-3.05%)
May 06, 2010 10.78 11.63 9.615 10.51 185,399 -0.29(-2.67%)
May 05, 2010 10.88 10.89 10.74 10.80 2,575,660 -0.12(-1.09%)
May 04, 2010 11.05 11.05 10.84 10.92 55,726 -0.29(-2.57%)
May 03, 2010 11.05 11.21 11.05 11.21 14,995 +0.21(+1.94%)
Apr 30, 2010 11.24 11.24 10.99 10.99 114,126 -0.19(-1.72%)
Apr 29, 2010 11.12 11.23 11.07 11.19 66,860 +0.19(+1.75%)
Apr 28, 2010 11.04 11.05 10.71 10.99 109,562 -0.05(-0.47%)
Apr 27, 2010 11.18 11.23 11.04 11.05 51,288 -0.22(-1.92%)
Apr 26, 2010 11.29 11.30 11.23 11.26 57,058 +0.01(+0.12%)
Apr 23, 2010 11.17 11.25 11.17 11.25 63,562 +0.08(+0.68%)
Apr 22, 2010 10.87 11.17 10.87 11.17 33,642 +0.10(+0.89%)
Apr 21, 2010 11.04 11.07 11.00 11.07 185,416 +0.10(+0.92%)
Apr 20, 2010 10.92 10.98 10.88 10.97 48,432 +0.12(+1.12%)
Apr 19, 2010 10.87 10.88 10.76 10.85 243,445 -0.04(-0.38%)
Apr 16, 2010 10.98 11.03 10.82 10.89 567,864 -0.13(-1.16%)
Apr 15, 2010 11.06 11.06 10.98 11.02 56,425 -0.01(-0.10%)
Apr 14, 2010 10.99 11.04 10.95 11.03 77,483 +0.10(+0.91%)
Apr 13, 2010 10.90 10.98 10.84 10.93 64,951 +0.06(+0.55%)
Apr 12, 2010 10.88 10.89 10.85 10.87 32,279 -0.01(-0.05%)
Apr 09, 2010 10.83 10.88 10.80 10.88 91,133 +0.08(+0.78%)
Apr 08, 2010 10.79 10.80 10.72 10.79 9,504 -0.02(-0.17%)
Apr 07, 2010 10.92 10.92 10.77 10.81 73,622 -0.09(-0.82%)
Apr 06, 2010 10.84 10.90 10.77 10.90 59,867 +0.10(+0.89%)
Apr 05, 2010 10.71 10.81 10.68 10.81 112,322 +0.16(+1.51%)
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.