Skip to main content

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

50.23 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.99 30.99 30.82 30.87 345,689 -0.15(-0.47%)
Feb 27, 2019 30.91 31.06 30.87 31.02 333,885 +0.03(+0.11%)
Feb 26, 2019 31.11 31.20 30.96 30.98 527,837 -0.16(-0.50%)
Feb 25, 2019 31.34 31.36 31.11 31.14 431,788 -0.06(-0.19%)
Feb 22, 2019 31.13 31.23 31.05 31.20 532,647 +0.16(+0.53%)
Feb 21, 2019 31.16 31.16 30.95 31.04 1,093,237 -0.19(-0.61%)
Feb 20, 2019 31.15 31.27 31.11 31.23 363,730 +0.06(+0.19%)
Feb 19, 2019 30.99 31.23 30.91 31.17 385,776 +0.08(+0.26%)
Feb 15, 2019 31.02 31.09 30.93 31.08 382,289 +0.22(+0.73%)
Feb 14, 2019 30.79 31.00 30.67 30.86 836,587 -0.07(-0.22%)
Feb 13, 2019 30.86 30.98 30.77 30.93 541,520 +0.15(+0.48%)
Feb 12, 2019 30.64 30.84 30.64 30.78 642,108 +0.33(+1.08%)
Feb 11, 2019 30.39 30.48 30.33 30.45 444,614 +0.13(+0.43%)
Feb 08, 2019 30.26 30.39 30.07 30.32 416,126 +0.01(+0.03%)
Feb 07, 2019 30.32 30.39 30.07 30.32 759,285 -0.19(-0.62%)
Feb 06, 2019 30.57 30.57 30.44 30.51 503,729 -0.09(-0.28%)
Feb 05, 2019 30.48 30.62 30.44 30.59 355,819 +0.16(+0.51%)
Feb 04, 2019 30.27 30.45 30.09 30.44 344,731 +0.16(+0.54%)
Feb 01, 2019 30.30 30.31 30.08 30.27 787,754 +0.05(+0.17%)
Jan 31, 2019 30.03 30.23 29.96 30.22 467,666 +0.13(+0.43%)
Jan 30, 2019 29.98 30.22 29.77 30.09 493,792 +0.22(+0.72%)
Jan 29, 2019 29.79 29.92 29.73 29.88 325,495 +0.13(+0.44%)
Jan 28, 2019 29.50 29.76 29.49 29.75 745,050 +0.00(+0.00%)
Jan 25, 2019 29.56 29.78 29.53 29.75 419,834 +0.38(+1.29%)
Jan 24, 2019 29.25 29.44 29.23 29.37 785,534 +0.09(+0.32%)
Jan 23, 2019 29.42 29.49 29.01 29.27 409,412 -0.08(-0.26%)
Jan 22, 2019 29.58 29.60 29.19 29.35 552,774 -0.41(-1.39%)
Jan 18, 2019 29.50 29.82 29.50 29.76 382,747 +0.39(+1.32%)
Jan 17, 2019 28.94 29.44 28.89 29.38 371,943 +0.32(+1.10%)
Jan 16, 2019 28.92 29.14 28.82 29.06 462,592 +0.16(+0.57%)
Jan 15, 2019 28.78 28.93 28.75 28.89 464,198 +0.11(+0.39%)
Jan 14, 2019 28.72 28.91 28.68 28.78 438,364 -0.15(-0.51%)
Jan 11, 2019 28.77 28.99 28.71 28.93 491,938 +0.03(+0.12%)
Jan 10, 2019 28.51 28.89 28.43 28.89 739,650 +0.10(+0.36%)
Jan 09, 2019 28.69 28.87 28.60 28.79 438,580 +0.20(+0.69%)
Jan 08, 2019 28.38 28.60 28.23 28.59 462,022 +0.42(+1.50%)
Jan 07, 2019 27.85 28.38 27.72 28.17 538,583 +0.34(+1.21%)
Jan 04, 2019 27.34 27.90 27.32 27.83 574,237 +0.84(+3.10%)
Jan 03, 2019 27.15 27.39 26.86 26.99 633,539 -0.32(-1.17%)
Jan 02, 2019 26.92 27.38 26.75 27.31 366,940 +0.03(+0.09%)
Dec 31, 2018 27.22 27.29 26.88 27.29 1,380,767 +0.24(+0.89%)
Dec 28, 2018 27.23 27.38 26.91 27.05 1,223,008 -0.08(-0.29%)
Dec 27, 2018 26.68 27.12 26.21 27.12 1,103,090 +0.14(+0.51%)
Dec 26, 2018 26.03 27.02 25.78 26.99 1,271,983 +1.12(+4.34%)
Dec 24, 2018 26.48 26.54 25.86 25.86 1,211,996 -0.74(-2.77%)
Dec 21, 2018 27.13 27.49 26.55 26.60 802,930 -0.44(-1.62%)
Dec 20, 2018 27.32 27.49 26.74 27.04 815,645 -0.40(-1.44%)
Dec 19, 2018 27.86 28.12 27.31 27.43 602,718 -0.41(-1.48%)
Dec 18, 2018 28.00 28.17 27.71 27.85 538,360 +0.01(+0.03%)
Dec 17, 2018 28.45 28.51 27.71 27.84 868,415 -0.70(-2.44%)
Dec 14, 2018 28.59 28.84 28.45 28.53 414,783 -0.28(-0.98%)
Dec 13, 2018 29.05 29.13 28.74 28.82 452,566 -0.21(-0.71%)
Dec 12, 2018 29.20 29.34 29.02 29.02 631,886 +0.14(+0.48%)
Dec 11, 2018 29.23 29.28 28.77 28.89 373,764 -0.04(-0.15%)
Dec 10, 2018 29.08 29.11 28.53 28.93 490,952 -0.17(-0.59%)
Dec 07, 2018 29.61 29.73 28.98 29.10 601,936 -0.51(-1.71%)
Dec 06, 2018 29.30 29.63 28.86 29.61 1,060,369 -0.03(-0.12%)
Dec 04, 2018 30.43 30.48 29.59 29.64 414,434 -0.81(-2.65%)
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.