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 )

47.56 -0.62 (-1.29%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Sep 30, 2009 9.457 9.457 9.085 9.157 19,670 -0.08(-0.84%)
Sep 29, 2009 9.270 9.270 9.182 9.234 76,063 +0.06(+0.69%)
Sep 28, 2009 9.030 9.194 9.003 9.171 33,943 +0.19(+2.07%)
Sep 25, 2009 8.973 9.090 8.771 8.985 32,921 -0.01(-0.15%)
Sep 24, 2009 9.209 10.12 8.975 8.998 52,195 -0.22(-2.44%)
Sep 23, 2009 9.318 9.361 9.223 9.223 85,116 -0.14(-1.53%)
Sep 22, 2009 9.284 9.381 9.284 9.366 32,159 +0.12(+1.35%)
Sep 21, 2009 9.225 9.245 9.166 9.241 18,383 -0.19(-2.04%)
Sep 18, 2009 9.447 9.447 9.332 9.433 35,617 +0.06(+0.60%)
Sep 17, 2009 9.482 9.504 9.320 9.377 23,956 +0.05(+0.49%)
Sep 16, 2009 9.344 9.452 9.240 9.332 55,649 +0.14(+1.53%)
Sep 15, 2009 9.062 9.218 8.771 9.191 32,785 +0.13(+1.45%)
Sep 14, 2009 9.386 9.386 8.844 9.059 30,793 +0.13(+1.45%)
Sep 11, 2009 8.912 9.375 8.885 8.930 51,019 +0.02(+0.20%)
Sep 10, 2009 8.821 8.925 8.771 8.912 74,521 +0.12(+1.32%)
Sep 09, 2009 8.676 8.812 8.664 8.796 82,108 +0.12(+1.36%)
Sep 08, 2009 8.630 8.679 8.621 8.678 34,908 +0.14(+1.68%)
Sep 04, 2009 8.435 8.535 8.435 8.535 53,939 +0.07(+0.89%)
Sep 03, 2009 8.415 8.462 8.312 8.460 24,692 +0.11(+1.28%)
Sep 02, 2009 8.374 8.410 8.104 8.353 42,203 -0.05(-0.65%)
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.