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 )

47.13 +0.46 (+0.98%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 3, 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 (%)
Aug 31, 2009 8.681 8.702 8.645 8.702 14,917 -0.12(-1.37%)
Aug 28, 2009 8.897 8.897 8.770 8.822 38,080 +0.06(+0.64%)
Aug 27, 2009 8.752 8.774 8.583 8.766 32,280 +0.04(+0.42%)
Aug 26, 2009 8.686 8.743 8.654 8.729 41,886 +0.01(+0.16%)
Aug 25, 2009 8.722 8.779 8.708 8.715 44,029 +0.06(+0.66%)
Aug 24, 2009 8.747 8.773 8.629 8.658 51,540 -0.03(-0.34%)
Aug 21, 2009 8.583 8.688 8.583 8.688 35,123 +0.22(+2.60%)
Aug 20, 2009 8.361 8.468 8.361 8.468 18,314 +0.12(+1.44%)
Aug 19, 2009 8.213 8.366 8.213 8.347 28,285 +0.02(+0.20%)
Aug 18, 2009 8.281 8.338 8.208 8.331 89,238 +0.11(+1.30%)
Aug 17, 2009 8.324 8.324 8.206 8.224 20,122 -0.23(-2.75%)
Aug 14, 2009 8.560 8.560 8.411 8.457 37,209 -0.13(-1.47%)
Aug 13, 2009 8.615 8.630 8.313 8.583 14,903 +0.05(+0.59%)
Aug 12, 2009 8.497 8.611 8.465 8.533 19,942 +0.09(+1.11%)
Aug 11, 2009 8.427 8.463 8.390 8.440 49,736 -0.09(-1.04%)
Aug 10, 2009 8.604 8.622 8.313 8.529 33,147 -0.15(-1.72%)
Aug 07, 2009 8.502 8.745 8.461 8.678 73,577 +0.30(+3.60%)
Aug 06, 2009 8.386 8.472 8.351 8.377 27,391 -0.03(-0.35%)
Aug 05, 2009 8.347 8.413 8.260 8.406 39,114 +0.06(+0.76%)
Aug 04, 2009 8.163 8.343 8.068 8.343 17,948 +0.13(+1.61%)
Aug 03, 2009 8.145 8.211 8.086 8.211 26,054 +0.16(+2.03%)
Jul 31, 2009 7.999 8.077 7.968 8.047 164,387 +0.05(+0.57%)
Jul 30, 2009 7.934 8.072 7.934 8.002 31,229 +0.17(+2.21%)
Jul 29, 2009 7.876 7.876 7.806 7.829 6,142 -0.07(-0.89%)
Jul 28, 2009 7.874 7.909 7.825 7.899 30,670 +0.00(+0.00%)
Jul 27, 2009 7.895 7.899 7.853 7.899 6,851 +0.08(+1.05%)
Jul 24, 2009 7.713 7.831 7.702 7.818 11,326 +0.02(+0.27%)
Jul 23, 2009 7.493 7.796 7.493 7.796 16,140 +0.33(+4.40%)
Jul 22, 2009 7.484 7.522 7.468 7.468 14,204 +0.05(+0.61%)
Jul 21, 2009 7.577 7.577 7.386 7.422 13,139 -0.08(-1.06%)
Jul 20, 2009 7.434 7.502 7.418 7.502 22,036 +0.13(+1.82%)
Jul 17, 2009 7.379 7.379 7.327 7.368 42,071 -0.03(-0.46%)
Jul 16, 2009 7.259 7.738 7.259 7.402 24,729 +0.08(+1.12%)
Jul 15, 2009 7.238 7.322 7.202 7.320 49,221 +0.25(+3.54%)
Jul 14, 2009 6.974 7.070 6.965 7.070 101,678 +0.13(+1.89%)
Jul 13, 2009 6.811 6.941 6.779 6.939 13,310 +0.13(+1.98%)
Jul 10, 2009 6.827 6.834 6.709 6.804 6,833 -0.01(-0.10%)
Jul 09, 2009 6.845 6.879 6.811 6.811 66,656 +0.10(+1.49%)
Jul 08, 2009 6.838 6.895 6.686 6.711 33,046 -0.13(-1.96%)
Jul 07, 2009 7.024 7.024 6.845 6.845 53,340 -0.19(-2.71%)
Jul 06, 2009 6.974 7.036 6.886 7.036 794,548 -0.01(-0.13%)
Jul 02, 2009 7.188 7.295 7.045 7.045 40,760 -0.25(-3.37%)
Jul 01, 2009 7.322 7.338 7.290 7.290 26,547 +0.09(+1.29%)
Jun 30, 2009 7.347 7.347 7.170 7.197 13,438 -0.07(-0.94%)
Jun 29, 2009 7.263 7.304 7.147 7.265 31,449 +0.06(+0.85%)
Jun 26, 2009 7.138 7.204 7.134 7.204 14,987 +0.04(+0.51%)
Jun 25, 2009 7.054 7.168 7.054 7.168 43,466 +0.15(+2.19%)
Jun 24, 2009 6.999 7.074 6.972 7.014 19,651 +0.06(+0.86%)
Jun 23, 2009 6.888 6.965 6.888 6.954 13,258 -0.02(-0.26%)
Jun 22, 2009 7.086 7.086 6.970 6.972 77,511 -0.32(-4.39%)
Jun 19, 2009 7.334 7.338 7.268 7.293 40,078 +0.02(+0.28%)
Jun 18, 2009 7.215 7.272 7.170 7.272 19,876 +0.09(+1.27%)
Jun 17, 2009 7.236 7.281 7.134 7.181 51,870 -0.07(-0.97%)
Jun 16, 2009 7.499 7.499 7.231 7.252 38,758 -0.15(-2.09%)
Jun 15, 2009 7.484 7.484 7.345 7.406 38,001 -0.17(-2.28%)
Jun 12, 2009 7.549 7.579 7.490 7.579 34,269 -0.03(-0.45%)
Jun 11, 2009 7.665 7.704 7.613 7.613 48,007 +0.03(+0.33%)
Jun 10, 2009 7.636 7.636 7.499 7.588 27,959 -0.05(-0.63%)
Jun 09, 2009 7.593 7.670 7.579 7.636 48,900 +0.01(+0.18%)
Jun 08, 2009 7.618 7.659 7.527 7.622 23,722 -0.02(-0.24%)
Jun 05, 2009 7.818 7.824 7.597 7.640 46,524 -0.05(-0.59%)
Jun 04, 2009 7.540 7.686 7.508 7.686 64,834 +0.14(+1.90%)
Jun 03, 2009 7.582 7.582 7.472 7.543 30,771 -0.09(-1.16%)
Jun 02, 2009 7.661 7.695 7.631 7.631 48,385 -0.06(-0.74%)
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.