Skip to main content

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

44.87 +0.41 (+0.92%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 43.62 44.47 43.58 44.46 220,130 +1.00(+2.30%)
Jan 30, 2023 43.57 43.98 43.46 43.46 166,047 -0.40(-0.91%)
Jan 27, 2023 43.69 44.05 43.66 43.86 201,162 +0.02(+0.05%)
Jan 26, 2023 43.62 43.84 43.39 43.84 137,784 +0.39(+0.90%)
Jan 25, 2023 43.00 43.45 42.84 43.45 162,995 +0.19(+0.43%)
Jan 24, 2023 43.20 43.43 42.99 43.27 194,311 -0.11(-0.25%)
Jan 23, 2023 42.95 43.52 42.87 43.38 189,548 +0.54(+1.26%)
Jan 20, 2023 42.30 42.86 42.07 42.84 275,196 +0.70(+1.66%)
Jan 19, 2023 42.26 42.33 41.92 42.14 330,782 -0.39(-0.92%)
Jan 18, 2023 43.28 43.44 42.51 42.53 211,646 -0.66(-1.53%)
Jan 17, 2023 43.31 43.45 43.12 43.19 181,062 -0.11(-0.25%)
Jan 13, 2023 42.92 43.38 42.83 43.30 142,815 +0.04(+0.09%)
Jan 12, 2023 43.13 43.38 42.83 43.26 221,238 +0.35(+0.82%)
Jan 11, 2023 42.61 42.94 42.56 42.91 228,739 +0.54(+1.27%)
Jan 10, 2023 42.10 42.39 41.82 42.37 128,072 +0.26(+0.62%)
Jan 09, 2023 42.33 42.58 42.10 42.11 223,752 -0.01(-0.02%)
Jan 06, 2023 41.50 42.20 41.47 42.12 152,831 +0.98(+2.38%)
Jan 05, 2023 41.29 41.29 40.95 41.14 415,314 -0.39(-0.94%)
Jan 04, 2023 41.15 41.72 41.15 41.53 231,362 +0.64(+1.57%)
Jan 03, 2023 41.34 41.53 40.62 40.89 300,377 -0.25(-0.61%)
Dec 30, 2022 41.05 41.21 40.80 41.14 206,020 -0.21(-0.51%)
Dec 29, 2022 40.85 41.44 40.78 41.35 620,198 +0.76(+1.87%)
Dec 28, 2022 41.36 41.43 40.57 40.59 375,276 -0.75(-1.81%)
Dec 27, 2022 41.34 41.42 41.10 41.34 192,167 +0.13(+0.32%)
Dec 23, 2022 40.79 41.26 40.67 41.21 402,214 +0.43(+1.04%)
Dec 22, 2022 41.01 41.01 40.13 40.78 272,870 -0.47(-1.13%)
Dec 21, 2022 41.03 41.35 40.95 41.25 482,623 +0.64(+1.57%)
Dec 20, 2022 40.42 40.77 40.35 40.61 473,115 +0.12(+0.29%)
Dec 19, 2022 40.91 41.02 40.26 40.49 329,003 -0.35(-0.85%)
Dec 16, 2022 40.93 41.03 40.48 40.84 209,673 -0.51(-1.23%)
Dec 15, 2022 41.71 41.74 41.19 41.35 220,280 -0.79(-1.87%)
Dec 14, 2022 42.38 42.67 41.90 42.13 367,219 -0.22(-0.52%)
Dec 13, 2022 43.24 43.24 42.12 42.35 320,155 +0.09(+0.21%)
Dec 12, 2022 41.81 42.28 41.66 42.26 278,450 +0.53(+1.26%)
Dec 09, 2022 41.91 42.09 41.70 41.73 180,186 -0.31(-0.73%)
Dec 08, 2022 42.20 42.31 41.89 42.04 198,004 +0.15(+0.36%)
Dec 07, 2022 41.94 42.27 41.84 41.89 382,628 -0.10(-0.24%)
Dec 06, 2022 42.33 42.49 41.69 41.99 254,876 -0.42(-0.99%)
Dec 05, 2022 43.16 43.16 42.23 42.41 335,430 -0.96(-2.20%)
Dec 02, 2022 42.93 43.49 42.91 43.37 198,191 +0.08(+0.18%)
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.