Skip to main content

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

48.67 +0.19 (+0.39%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.48 29.49 29.06 29.06 273,684 -0.28(-0.96%)
Feb 27, 2018 29.90 29.99 29.34 29.34 428,847 -0.51(-1.72%)
Feb 26, 2018 29.82 29.85 29.58 29.85 377,415 +0.17(+0.58%)
Feb 23, 2018 29.42 29.70 29.36 29.68 385,170 +0.42(+1.43%)
Feb 22, 2018 29.34 29.54 29.23 29.26 253,912 -0.09(-0.32%)
Feb 21, 2018 29.53 29.80 29.35 29.36 269,409 -0.15(-0.49%)
Feb 20, 2018 29.67 29.78 29.43 29.50 236,886 -0.30(-1.00%)
Feb 16, 2018 29.80 29.80 29.80 0 +0.03(+0.11%)
Feb 15, 2018 29.58 29.77 29.50 29.77 412,185 +0.31(+1.04%)
Feb 14, 2018 28.90 29.49 28.85 29.46 289,475 +0.41(+1.41%)
Feb 13, 2018 28.88 29.10 28.74 29.05 335,055 +0.09(+0.29%)
Feb 12, 2018 28.81 29.09 28.58 28.96 509,377 +0.30(+1.04%)
Feb 09, 2018 28.60 28.86 27.87 28.66 920,644 +0.32(+1.11%)
Feb 08, 2018 29.25 29.27 28.35 28.35 320,556 -0.85(-2.89%)
Feb 07, 2018 29.17 29.51 29.05 29.19 351,479 +0.04(+0.15%)
Feb 06, 2018 28.37 29.28 27.88 29.15 1,181,177 -0.07(-0.23%)
Feb 05, 2018 29.66 29.80 28.90 29.22 527,941 -0.66(-2.20%)
Feb 02, 2018 30.32 30.35 29.83 29.88 400,973 -0.63(-2.07%)
Feb 01, 2018 30.54 30.61 30.41 30.51 186,740 -0.09(-0.31%)
Jan 31, 2018 30.70 30.82 30.47 30.60 314,934 +0.02(+0.06%)
Jan 30, 2018 30.78 30.86 30.58 30.59 345,275 -0.35(-1.13%)
Jan 29, 2018 31.15 31.15 30.94 30.94 339,662 -0.27(-0.88%)
Jan 26, 2018 31.17 31.22 31.02 31.21 379,103 +0.14(+0.44%)
Jan 25, 2018 31.17 31.18 30.96 31.07 552,033 +0.02(+0.06%)
Jan 24, 2018 31.18 31.23 30.96 31.05 367,460 -0.03(-0.11%)
Jan 23, 2018 31.00 31.15 30.94 31.09 285,624 +0.12(+0.37%)
Jan 22, 2018 30.83 30.97 30.78 30.97 315,901 +0.11(+0.36%)
Jan 19, 2018 30.65 30.86 30.61 30.86 306,341 +0.26(+0.86%)
Jan 18, 2018 30.69 30.71 30.55 30.60 441,148 -0.10(-0.33%)
Jan 17, 2018 30.58 30.76 30.47 30.70 316,039 +0.26(+0.84%)
Jan 16, 2018 30.83 30.88 30.44 30.44 563,151 -0.32(-1.03%)
Jan 12, 2018 30.76 30.76 30.76 0 +0.09(+0.28%)
Jan 11, 2018 30.34 30.68 30.32 30.68 521,956 +0.38(+1.27%)
Jan 10, 2018 30.36 30.29 228,505 -0.12(-0.39%)
Jan 09, 2018 30.56 30.56 30.41 30.41 297,060 -0.13(-0.42%)
Jan 08, 2018 30.39 30.55 30.35 30.54 405,342 +0.16(+0.53%)
Jan 05, 2018 30.38 30.43 30.27 30.38 1,638,186 +0.04(+0.14%)
Jan 04, 2018 30.44 30.46 30.31 30.33 469,285 +0.01(+0.03%)
Jan 03, 2018 30.39 30.45 30.27 30.33 543,670 +0.03(+0.11%)
Jan 02, 2018 30.22 30.31 30.16 30.29 634,221 +0.19(+0.62%)
Dec 29, 2017 30.10 30.10 30.10 0 -0.11(-0.37%)
Dec 28, 2017 30.17 30.27 30.08 30.21 358,471 +0.09(+0.28%)
Dec 27, 2017 30.16 30.22 30.11 30.13 146,718 -0.01(-0.03%)
Dec 26, 2017 30.09 30.21 30.07 30.14 429,975 +0.06(+0.20%)
Dec 22, 2017 30.02 30.09 29.95 30.08 188,554 +0.08(+0.28%)
Dec 21, 2017 29.97 30.04 29.92 29.99 290,372 +0.06(+0.20%)
Dec 20, 2017 30.04 30.04 29.90 29.93 297,517 +0.01(+0.03%)
Dec 19, 2017 30.11 30.14 29.90 29.92 304,418 -0.16(-0.54%)
Dec 18, 2017 30.02 30.14 29.94 30.09 835,798 +0.24(+0.80%)
Dec 15, 2017 29.71 29.98 29.71 29.85 200,879 +0.25(+0.83%)
Dec 14, 2017 29.79 29.82 29.58 29.60 215,497 -0.16(-0.54%)
Dec 13, 2017 29.75 29.89 29.75 29.76 194,798 +0.01(+0.03%)
Dec 12, 2017 29.85 29.89 29.75 29.75 198,150 -0.07(-0.23%)
Dec 11, 2017 29.86 29.88 29.80 29.82 192,242 -0.03(-0.09%)
Dec 08, 2017 29.76 29.86 29.69 29.85 302,721 +0.16(+0.54%)
Dec 07, 2017 29.52 29.70 29.51 29.69 194,319 +0.20(+0.69%)
Dec 06, 2017 29.58 29.64 29.48 29.48 211,432 -0.13(-0.43%)
Dec 05, 2017 29.87 29.87 29.60 29.61 306,484 -0.22(-0.74%)
Dec 04, 2017 29.89 30.07 29.82 29.83 357,813 +0.14(+0.46%)
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.