Skip to main content

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

48.77 +0.29 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 40.91 41.48 40.86 41.43 161,668 +0.09(+0.23%)
Feb 25, 2022 40.16 41.34 40.47 41.34 191,799 +1.31(+3.26%)
Feb 24, 2022 39.13 40.11 38.98 40.03 259,748 +0.06(+0.14%)
Feb 23, 2022 40.79 40.89 39.89 39.97 153,196 -0.49(-1.22%)
Feb 22, 2022 40.97 41.08 40.25 40.46 207,797 -0.53(-1.30%)
Feb 18, 2022 41.00 0 -0.04(-0.09%)
Feb 17, 2022 41.49 41.54 41.01 41.04 133,965 -0.63(-1.52%)
Feb 16, 2022 41.42 41.87 41.40 41.67 220,475 +0.17(+0.41%)
Feb 15, 2022 41.17 41.58 41.15 41.50 169,749 +0.62(+1.50%)
Feb 14, 2022 41.20 41.40 40.67 40.89 180,440 -0.27(-0.64%)
Feb 11, 2022 41.38 41.81 41.00 41.15 259,274 -0.28(-0.69%)
Feb 10, 2022 41.64 42.27 41.20 41.43 223,816 -0.55(-1.31%)
Feb 09, 2022 41.77 42.07 41.77 41.98 179,453 +0.54(+1.30%)
Feb 08, 2022 41.08 41.52 41.05 41.44 113,510 +0.51(+1.25%)
Feb 07, 2022 40.98 41.22 40.86 40.93 173,966 -0.05(-0.12%)
Feb 04, 2022 41.05 41.28 40.56 40.98 167,049 -0.05(-0.12%)
Feb 03, 2022 41.23 40.95 41.03 243,286 -0.41(-0.98%)
Feb 02, 2022 41.33 41.51 41.05 41.43 186,467 +0.14(+0.34%)
Feb 01, 2022 40.99 41.37 40.67 41.29 215,573 +0.31(+0.76%)
Jan 31, 2022 40.27 40.98 40.98 183,781 +0.59(+1.45%)
Jan 28, 2022 39.92 40.40 39.43 40.39 139,936 +0.53(+1.33%)
Jan 27, 2022 40.57 41.10 39.66 39.86 244,609 -0.37(-0.92%)
Jan 26, 2022 40.90 41.21 39.84 40.23 250,978 -0.26(-0.63%)
Jan 25, 2022 40.28 40.84 39.59 40.49 309,479 -0.25(-0.60%)
Jan 24, 2022 39.80 40.80 39.23 40.73 403,082 +0.48(+1.20%)
Jan 21, 2022 40.69 41.02 40.15 40.25 296,020 -0.57(-1.39%)
Jan 20, 2022 41.68 42.02 40.79 40.82 194,947 -0.80(-1.93%)
Jan 19, 2022 42.29 42.30 41.60 41.62 231,531 -0.48(-1.15%)
Jan 18, 2022 42.56 42.56 41.96 42.11 388,865 -0.73(-1.70%)
Jan 14, 2022 42.83 0 +0.13(+0.31%)
Jan 13, 2022 42.68 43.18 42.65 42.70 540,444 +0.08(+0.18%)
Jan 12, 2022 42.75 42.90 42.38 42.63 169,468 +0.04(+0.09%)
Jan 11, 2022 42.40 42.59 41.96 42.59 126,025 +0.27(+0.65%)
Jan 10, 2022 42.39 42.47 41.89 42.31 180,990 -0.25(-0.58%)
Jan 07, 2022 42.51 42.69 42.34 42.56 105,421 +0.04(+0.09%)
Jan 06, 2022 42.37 42.68 42.12 42.52 254,869 +0.40(+0.94%)
Jan 05, 2022 42.83 43.04 42.12 42.12 236,988 -0.54(-1.26%)
Jan 04, 2022 42.32 42.92 42.32 42.66 231,503 +0.54(+1.28%)
Jan 03, 2022 42.12 42.31 41.83 42.12 563,365 +0.15(+0.36%)
Dec 31, 2021 41.89 42.18 41.87 41.97 330,880 +0.02(+0.05%)
Dec 30, 2021 42.13 42.35 41.90 41.95 366,278 -0.05(-0.11%)
Dec 29, 2021 41.93 42.12 41.85 42.00 353,376 +0.16(+0.38%)
Dec 28, 2021 41.66 42.00 41.66 41.84 472,126 +0.16(+0.39%)
Dec 27, 2021 41.19 41.72 41.07 41.68 215,776 +0.53(+1.28%)
Dec 23, 2021 41.10 41.26 41.03 41.15 127,013 +0.23(+0.55%)
Dec 22, 2021 40.69 40.94 40.54 40.93 204,237 +0.25(+0.63%)
Dec 21, 2021 40.17 40.71 40.17 40.67 527,525 +0.89(+2.25%)
Dec 20, 2021 39.98 39.98 39.23 39.78 212,999 -0.70(-1.72%)
Dec 17, 2021 40.81 40.94 40.41 40.47 228,668 -0.46(-1.13%)
Dec 16, 2021 41.27 41.55 40.86 40.94 174,487 -0.06(-0.14%)
Dec 15, 2021 40.67 41.07 40.36 40.99 307,463 +0.36(+0.88%)
Dec 14, 2021 40.68 41.09 40.57 40.63 95,290 -0.13(-0.32%)
Dec 13, 2021 41.11 41.11 40.66 40.77 107,873 -0.33(-0.80%)
Dec 10, 2021 41.26 41.27 40.85 41.10 80,070 +0.09(+0.23%)
Dec 09, 2021 41.17 41.29 41.00 41.00 117,243 -0.40(-0.96%)
Dec 08, 2021 41.41 41.54 41.32 41.40 124,085 +0.06(+0.14%)
Dec 07, 2021 41.34 41.67 41.18 41.34 155,134 +0.44(+1.08%)
Dec 06, 2021 40.55 41.20 40.42 40.90 136,311 +0.78(+1.95%)
Dec 03, 2021 40.62 40.63 39.87 40.12 133,632 -0.31(-0.77%)
Dec 02, 2021 39.55 40.66 39.51 40.43 115,124 +1.08(+2.75%)
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.