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 )

47.87 +0.36 (+0.77%)
Official Closing Price Updated: 8:00 PM 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 (%)
Jan 29, 2010 9.550 9.590 9.438 9.438 20,850 -0.07(-0.76%)
Jan 28, 2010 9.606 9.606 9.463 9.511 32,811 -0.03(-0.33%)
Jan 27, 2010 9.625 9.625 9.243 9.543 49,292 -0.10(-1.04%)
Jan 26, 2010 9.588 9.699 9.588 9.643 23,648 -0.00(-0.03%)
Jan 25, 2010 9.652 9.672 9.585 9.645 84,724 +0.03(+0.28%)
Jan 22, 2010 9.752 9.778 9.618 9.618 25,511 -0.16(-1.60%)
Jan 21, 2010 9.988 9.988 9.774 9.774 30,701 -0.17(-1.67%)
Jan 20, 2010 9.881 9.940 9.566 9.940 32,168 -0.05(-0.50%)
Jan 19, 2010 9.863 10.00 9.863 9.990 34,476 +0.11(+1.10%)
Jan 15, 2010 10.03 9.881 9.881 9.881 72,689 -0.09(-0.89%)
Jan 14, 2010 10.04 10.04 9.919 9.970 23,855 -0.00(-0.04%)
Jan 13, 2010 9.899 9.974 9.842 9.974 47,860 +0.15(+1.50%)
Jan 12, 2010 9.892 9.892 9.801 9.827 22,881 -0.10(-1.01%)
Jan 11, 2010 9.992 9.992 9.899 9.927 21,494 +0.03(+0.28%)
Jan 08, 2010 9.917 9.917 9.867 9.899 32,983 -0.02(-0.18%)
Jan 07, 2010 9.960 9.960 9.847 9.917 49,428 +0.05(+0.53%)
Jan 06, 2010 9.829 9.874 9.827 9.865 79,874 +0.06(+0.56%)
Jan 05, 2010 9.822 9.827 9.773 9.810 29,300 -0.01(-0.12%)
Jan 04, 2010 9.788 9.855 9.364 9.822 10,762 +0.07(+0.70%)
Dec 31, 2009 9.895 9.754 9.754 9.754 82,821 -0.10(-1.01%)
Dec 30, 2009 9.857 9.858 9.821 9.854 51,424 -0.04(-0.37%)
Dec 29, 2009 9.931 9.931 9.861 9.890 30,014 -0.02(-0.18%)
Dec 28, 2009 9.947 9.947 9.874 9.908 55,010 +0.04(+0.43%)
Dec 24, 2009 10.18 10.18 9.863 9.866 30,463 +0.03(+0.28%)
Dec 23, 2009 9.811 9.854 9.743 9.838 50,710 +0.09(+0.91%)
Dec 22, 2009 9.732 9.749 9.706 9.749 23,309 +0.04(+0.40%)
Dec 21, 2009 9.590 9.756 9.590 9.711 60,495 +0.03(+0.30%)
Dec 18, 2009 9.670 9.681 9.606 9.681 53,609 +0.07(+0.77%)
Dec 17, 2009 9.640 9.709 9.604 9.607 81,645 -0.10(-1.04%)
Dec 16, 2009 9.733 9.749 9.709 9.709 47,930 +0.05(+0.54%)
Dec 15, 2009 9.672 9.720 9.646 9.656 47,419 -0.02(-0.23%)
Dec 14, 2009 9.627 9.700 9.600 9.679 41,181 +0.11(+1.18%)
Dec 11, 2009 9.486 9.577 9.486 9.566 39,582 +0.10(+1.01%)
Dec 10, 2009 9.516 9.520 9.470 9.470 26,586 +0.07(+0.77%)
Dec 09, 2009 9.400 9.438 9.375 9.398 44,164 -0.02(-0.24%)
Dec 08, 2009 9.398 9.478 9.350 9.420 41,441 -0.08(-0.81%)
Dec 07, 2009 9.564 9.570 9.452 9.497 16,449 -0.02(-0.24%)
Dec 04, 2009 9.575 9.575 9.420 9.520 75,623 +0.18(+1.94%)
Dec 03, 2009 9.438 9.511 9.339 9.339 28,185 -0.08(-0.89%)
Dec 02, 2009 9.386 9.438 9.382 9.422 24,216 +0.10(+1.05%)
Dec 01, 2009 9.320 9.379 9.282 9.325 84,015 +0.14(+1.53%)
Nov 30, 2009 9.157 9.185 9.114 9.185 19,859 -0.00(-0.05%)
Nov 27, 2009 8.966 9.243 8.966 9.189 9,537 -0.15(-1.65%)
Nov 25, 2009 9.314 9.361 9.311 9.343 40,120 +0.07(+0.81%)
Nov 24, 2009 9.323 9.323 9.221 9.268 43,855 -0.01(-0.07%)
Nov 23, 2009 9.404 9.422 9.275 9.275 28,278 +0.07(+0.79%)
Nov 20, 2009 9.211 9.243 9.157 9.202 56,173 -0.07(-0.73%)
Nov 19, 2009 9.266 9.275 9.207 9.270 85,883 -0.20(-2.06%)
Nov 18, 2009 9.466 9.466 9.388 9.466 48,917 +0.03(+0.36%)
Nov 17, 2009 9.411 9.477 9.409 9.432 71,473 -0.05(-0.55%)
Nov 16, 2009 9.420 9.536 9.420 9.484 63,852 +0.23(+2.45%)
Nov 13, 2009 9.220 9.307 9.185 9.257 49,063 +0.07(+0.76%)
Nov 12, 2009 9.311 9.378 9.187 9.187 27,357 -0.13(-1.36%)
Nov 11, 2009 9.314 9.398 9.286 9.314 44,891 +0.05(+0.51%)
Nov 10, 2009 9.250 9.279 9.182 9.266 54,600 -0.03(-0.29%)
Nov 09, 2009 9.071 9.293 9.071 9.293 44,499 +0.27(+3.00%)
Nov 06, 2009 8.907 9.041 8.907 9.023 38,569 +0.02(+0.20%)
Nov 05, 2009 8.710 9.005 8.710 9.005 23,388 +0.18(+2.08%)
Nov 04, 2009 8.993 8.993 8.821 8.821 75,204 -0.07(-0.76%)
Nov 03, 2009 8.587 8.890 8.574 8.889 25,599 +0.14(+1.58%)
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.