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 )

46.61 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 7.281 7.337 7.177 7.177 67,030 +0.06(+0.80%)
Apr 29, 2009 7.090 7.252 7.090 7.120 33,992 +0.20(+2.92%)
Apr 28, 2009 6.892 7.056 6.892 6.918 77,067 -0.04(-0.56%)
Apr 27, 2009 7.013 7.098 6.911 6.956 47,932 -0.22(-3.10%)
Apr 24, 2009 6.940 7.181 6.899 7.179 51,334 +0.27(+3.95%)
Apr 23, 2009 6.884 6.906 6.725 6.906 79,148 +0.06(+0.90%)
Apr 22, 2009 6.811 7.054 6.797 6.845 93,106 -0.05(-0.79%)
Apr 21, 2009 6.506 6.899 6.495 6.899 37,077 +0.31(+4.73%)
Apr 20, 2009 6.945 6.945 6.584 6.588 74,959 -0.49(-6.90%)
Apr 17, 2009 7.018 7.140 6.943 7.077 30,674 +0.09(+1.33%)
Apr 16, 2009 6.795 7.052 6.738 6.984 64,983 +0.17(+2.47%)
Apr 15, 2009 6.614 6.815 6.614 6.815 9,121 +0.20(+2.95%)
Apr 14, 2009 6.806 6.831 6.620 6.620 39,532 -0.31(-4.43%)
Apr 13, 2009 6.734 6.983 6.734 6.927 39,074 +0.06(+0.83%)
Apr 09, 2009 6.663 6.872 6.572 6.870 46,520 +0.49(+7.69%)
Apr 08, 2009 6.343 6.392 6.306 6.379 28,201 +0.10(+1.52%)
Apr 07, 2009 6.468 6.468 6.284 6.284 53,424 -0.29(-4.42%)
Apr 06, 2009 6.561 6.575 6.445 6.575 59,518 -0.10(-1.46%)
Apr 03, 2009 6.482 6.672 6.417 6.672 98,303 +0.24(+3.68%)
Apr 02, 2009 6.418 6.531 6.386 6.435 201,609 +0.24(+3.92%)
Apr 01, 2009 5.950 6.193 5.950 6.193 750,276 +0.10(+1.57%)
Mar 31, 2009 6.000 6.188 5.944 6.097 557,036 +0.18(+2.99%)
Mar 30, 2009 6.111 6.136 5.879 5.920 99,962 -0.44(-6.94%)
Mar 26, 2009 6.254 6.365 6.177 6.362 135,490 +0.30(+4.87%)
Mar 25, 2009 6.140 6.268 5.908 6.067 29,644 -0.00(-0.06%)
Mar 24, 2009 6.202 6.289 6.070 6.070 46,278 -0.16(-2.59%)
Mar 23, 2009 5.877 6.231 5.877 6.231 48,698 +0.39(+6.72%)
Mar 20, 2009 6.032 6.032 5.802 5.839 71,843 -0.20(-3.30%)
Mar 19, 2009 6.175 6.175 6.038 6.038 94,584 -0.01(-0.11%)
Mar 18, 2009 5.803 6.163 5.768 6.045 59,941 +0.22(+3.87%)
Mar 17, 2009 5.654 5.843 5.591 5.820 41,112 +0.17(+2.93%)
Mar 16, 2009 5.774 5.860 5.654 5.654 43,699 -0.10(-1.78%)
Mar 13, 2009 5.775 5.804 5.656 5.756 0 +0.03(+0.52%)
Mar 12, 2009 5.454 5.913 5.191 5.727 81,454 +0.22(+4.05%)
Mar 11, 2009 5.491 5.520 5.397 5.504 65,507 +0.09(+1.72%)
Mar 10, 2009 5.075 5.411 5.075 5.411 65,525 +0.42(+8.52%)
Mar 09, 2009 4.947 5.102 4.936 4.986 110,535 -0.03(-0.54%)
Mar 06, 2009 5.068 5.125 4.861 5.013 0 -0.06(-1.18%)
Mar 05, 2009 5.293 5.454 5.063 5.073 88,754 -0.32(-5.88%)
Mar 04, 2009 5.300 5.486 5.266 5.391 83,438 +0.07(+1.24%)
Mar 02, 2009 5.527 5.593 5.311 5.325 176,241 -0.36(-6.35%)
Feb 27, 2009 5.609 5.793 5.431 5.686 0 -0.08(-1.42%)
Feb 26, 2009 5.922 5.945 5.745 5.768 43,382 -0.11(-1.93%)
Feb 25, 2009 5.936 6.017 5.775 5.881 77,111 -0.08(-1.33%)
Feb 24, 2009 5.731 5.963 5.652 5.961 105,950 +0.33(+5.81%)
Feb 23, 2009 6.027 6.027 5.634 5.634 251,275 -0.27(-4.58%)
Feb 20, 2009 5.743 5.952 5.684 5.904 329,984 +0.00(+0.04%)
Feb 19, 2009 6.170 6.170 5.902 5.902 95,693 -0.20(-3.31%)
Feb 18, 2009 6.147 6.147 6.015 6.104 144,352 -0.02(-0.26%)
Feb 17, 2009 6.300 6.300 6.120 6.120 56,429 -0.41(-6.23%)
Feb 13, 2009 6.588 6.661 6.493 6.527 43,910 -0.12(-1.78%)
Feb 12, 2009 6.529 6.645 6.340 6.645 121,571 +0.04(+0.55%)
Feb 11, 2009 6.695 6.695 6.529 6.609 75,672 -0.04(-0.55%)
Feb 10, 2009 6.945 6.995 6.579 6.645 83,091 -0.39(-5.52%)
Feb 09, 2009 7.027 7.084 6.968 7.034 101,898 -0.00(-0.06%)
Feb 06, 2009 6.765 7.038 6.765 7.038 39,352 +0.27(+3.96%)
Feb 05, 2009 6.650 6.845 6.586 6.770 80,046 +0.09(+1.29%)
Feb 04, 2009 6.775 6.877 6.640 6.684 75,610 -0.08(-1.14%)
Feb 03, 2009 6.763 6.795 6.645 6.761 204,962 +0.08(+1.12%)
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.