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 )

48.30 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2009 7.543 7.749 7.543 7.688 65,379 +0.30(+4.06%)
May 29, 2009 7.305 7.388 7.218 7.388 36,865 +0.20(+2.79%)
May 28, 2009 7.261 7.261 7.111 7.188 15,898 +0.04(+0.57%)
May 27, 2009 7.356 7.372 7.147 7.147 25,486 -0.20(-2.76%)
May 26, 2009 6.995 7.350 6.995 7.350 19,088 +0.27(+3.77%)
May 22, 2009 7.190 7.190 7.081 7.084 52,500 -0.02(-0.35%)
May 21, 2009 7.156 7.177 6.986 7.109 276,590 -0.13(-1.85%)
May 20, 2009 7.395 7.431 7.221 7.243 47,866 -0.05(-0.75%)
May 19, 2009 7.279 7.381 7.239 7.297 25,077 -0.03(-0.43%)
May 18, 2009 7.065 7.329 7.065 7.329 44,403 +0.31(+4.40%)
May 15, 2009 7.075 7.124 6.954 7.020 254,444 -0.10(-1.40%)
May 14, 2009 6.981 7.168 6.895 7.120 45,090 +0.18(+2.59%)
May 13, 2009 7.115 7.149 6.940 6.940 146,557 -0.42(-5.68%)
May 12, 2009 7.456 7.481 7.202 7.359 157,808 -0.10(-1.31%)
May 11, 2009 7.570 7.570 7.456 7.456 13,610 -0.22(-2.81%)
May 08, 2009 7.409 7.672 7.409 7.672 23,651 +0.34(+4.58%)
May 07, 2009 7.656 7.743 7.311 7.336 54,753 -0.25(-3.30%)
May 06, 2009 7.543 7.597 7.404 7.586 91,539 +0.16(+2.14%)
May 05, 2009 7.463 7.520 7.365 7.427 79,262 -0.12(-1.60%)
May 04, 2009 7.956 7.956 7.243 7.547 62,585 +0.40(+5.63%)
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.