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 (%)
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%)
Apr 01, 2010 10.64 10.65 10.65 10.65 58,530 +0.06(+0.52%)
Mar 31, 2010 10.60 10.65 10.58 10.59 57,006 -0.03(-0.29%)
Mar 30, 2010 10.65 10.66 10.59 10.62 40,827 -0.00(-0.02%)
Mar 29, 2010 10.62 10.62 10.58 10.62 121,124 +0.08(+0.72%)
Mar 26, 2010 10.62 10.63 10.54 10.55 65,868 -0.02(-0.17%)
Mar 25, 2010 10.71 10.71 10.57 10.57 47,299 -0.02(-0.19%)
Mar 24, 2010 10.64 10.64 10.55 10.59 62,524 -0.08(-0.75%)
Mar 23, 2010 10.59 10.67 10.56 10.67 61,133 +0.06(+0.60%)
Mar 22, 2010 10.42 10.60 10.42 10.60 211,391 +0.09(+0.82%)
Mar 19, 2010 10.59 10.60 10.47 10.52 47,712 -0.10(-0.90%)
Mar 18, 2010 10.61 10.68 10.58 10.61 64,948 -0.02(-0.21%)
Mar 17, 2010 10.59 10.66 10.58 10.63 50,326 +0.08(+0.75%)
Mar 16, 2010 10.44 10.55 10.43 10.55 66,647 +0.13(+1.22%)
Mar 15, 2010 10.35 10.43 10.35 10.43 30,740 +0.01(+0.09%)
Mar 12, 2010 10.44 10.44 10.36 10.42 28,852 +0.03(+0.26%)
Mar 11, 2010 10.30 10.39 10.28 10.39 26,265 +0.04(+0.37%)
Mar 10, 2010 10.26 10.36 10.26 10.35 120,093 +0.06(+0.55%)
Mar 09, 2010 10.22 10.36 10.22 10.29 207,272 +0.02(+0.18%)
Mar 08, 2010 10.23 10.28 10.23 10.28 64,680 +0.07(+0.69%)
Mar 05, 2010 10.10 10.21 10.10 10.21 65,212 +0.14(+1.40%)
Mar 04, 2010 10.04 10.07 10.03 10.07 27,220 +0.03(+0.27%)
Mar 03, 2010 10.07 10.08 10.02 10.04 26,067 +0.01(+0.09%)
Mar 02, 2010 10.05 10.06 9.988 10.03 264,177 +0.05(+0.53%)
Mar 01, 2010 9.877 9.988 9.877 9.976 326,349 +0.11(+1.16%)
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 9.368 41,450 -0.02(-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%)
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.