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 )

46.23 -0.77 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 7.804 8.027 7.804 7.972 49,270 +0.21(+2.76%)
Oct 30, 2008 7.756 7.784 7.584 7.758 115,798 -0.02(-0.24%)
Oct 29, 2008 7.547 7.779 7.413 7.777 127,798 +0.36(+4.84%)
Oct 28, 2008 6.995 7.579 6.790 7.417 123,120 +0.45(+6.44%)
Oct 27, 2008 7.004 7.161 6.772 6.969 84,138 -0.15(-2.16%)
Oct 24, 2008 6.886 7.232 6.818 7.122 70,493 -0.12(-1.72%)
Oct 23, 2008 7.579 7.579 7.006 7.247 60,500 -0.27(-3.64%)
Oct 22, 2008 7.824 7.824 7.481 7.521 43,338 -0.48(-6.04%)
Oct 21, 2008 8.113 8.204 8.004 8.004 96,600 -0.22(-2.65%)
Oct 20, 2008 7.981 8.222 7.950 8.222 16,289 +0.29(+3.70%)
Oct 17, 2008 7.759 8.188 7.759 7.929 307,190 -0.01(-0.17%)
Oct 16, 2008 7.672 7.943 7.317 7.943 34,938 +0.15(+1.89%)
Oct 15, 2008 8.204 8.204 7.795 7.795 33,930 -0.70(-8.24%)
Oct 14, 2008 8.897 9.120 8.345 8.495 100,617 +0.16(+1.96%)
Oct 13, 2008 8.347 8.395 8.165 8.331 52,918 +0.52(+6.63%)
Oct 10, 2008 7.356 7.970 7.274 7.813 178,344 +0.06(+0.82%)
Oct 09, 2008 8.588 8.588 7.727 7.749 592,168 -0.86(-9.96%)
Oct 08, 2008 8.288 8.756 8.279 8.606 74,229 -0.07(-0.76%)
Oct 07, 2008 9.229 9.229 8.672 8.672 75,742 -0.56(-6.03%)
Oct 06, 2008 9.283 9.308 8.783 9.229 170,785 -0.31(-3.26%)
Oct 03, 2008 9.999 10.06 9.540 9.540 72,640 -0.30(-3.06%)
Oct 02, 2008 10.27 10.27 9.838 9.842 807,727 -0.46(-4.42%)
Oct 01, 2008 10.27 10.30 10.17 10.30 49,970 +0.00(+0.04%)
Sep 30, 2008 10.04 10.30 9.983 10.29 170,450 +0.31(+3.10%)
Sep 29, 2008 10.57 10.57 9.967 9.983 247,755 -0.68(-6.41%)
Sep 26, 2008 10.52 10.67 10.42 10.67 0 +0.07(+0.64%)
Sep 25, 2008 10.50 10.64 10.50 10.60 494,794 +0.16(+1.52%)
Sep 24, 2008 10.59 10.59 10.44 10.44 124,903 -0.13(-1.25%)
Sep 23, 2008 10.66 10.75 10.56 10.57 44,997 -0.15(-1.36%)
Sep 22, 2008 11.19 11.19 10.72 10.72 1,347,716 -0.53(-4.73%)
Sep 19, 2008 11.14 11.73 11.06 11.25 0 +0.47(+4.33%)
Sep 18, 2008 10.35 10.78 10.06 10.78 181,227 +0.42(+4.02%)
Sep 17, 2008 10.60 10.60 10.30 10.36 37,473 -0.33(-3.11%)
Sep 16, 2008 10.28 10.72 10.28 10.70 73,234 +0.10(+0.96%)
Sep 15, 2008 10.69 10.87 10.59 10.60 37,446 -0.36(-3.25%)
Sep 12, 2008 10.77 10.97 10.77 10.95 66,220 +0.12(+1.07%)
Sep 11, 2008 10.58 10.84 10.56 10.84 34,718 +0.00(+0.00%)
Sep 10, 2008 10.77 10.84 10.62 10.84 63,527 +0.15(+1.36%)
Sep 09, 2008 11.02 11.08 10.69 10.69 19,841 -0.35(-3.14%)
Sep 08, 2008 11.08 11.08 10.89 11.04 45,873 +0.35(+3.24%)
Sep 05, 2008 10.62 10.71 10.49 10.69 0 -0.04(-0.33%)
Sep 04, 2008 10.87 10.87 10.69 10.73 50,990 -0.22(-2.03%)
Sep 03, 2008 10.82 10.97 10.82 10.95 149,245 +0.06(+0.59%)
Sep 02, 2008 10.94 11.10 10.82 10.88 53,974 -0.03(-0.28%)
Aug 29, 2008 10.90 10.96 10.88 10.91 36,861 -0.02(-0.18%)
Aug 28, 2008 10.78 10.95 10.76 10.93 18,630 +0.22(+2.08%)
Aug 27, 2008 10.68 10.72 10.68 10.71 8,527 +0.13(+1.22%)
Aug 26, 2008 10.62 10.62 10.53 10.58 13,046 +0.01(+0.09%)
Aug 25, 2008 10.64 10.65 10.56 10.57 40,905 -0.14(-1.32%)
Aug 22, 2008 10.64 10.73 10.64 10.71 23,532 +0.11(+1.03%)
Aug 21, 2008 10.57 10.64 10.55 10.60 52,324 +0.01(+0.11%)
Aug 20, 2008 10.60 10.67 10.53 10.59 32,082 -0.02(-0.20%)
Aug 19, 2008 10.69 10.74 10.61 10.61 82,431 -0.19(-1.76%)
Aug 18, 2008 10.93 10.97 10.78 10.80 17,706 -0.17(-1.57%)
Aug 15, 2008 10.94 11.05 10.92 10.98 0 +0.08(+0.75%)
Aug 14, 2008 10.79 10.94 10.79 10.89 72,895 +0.10(+0.92%)
Aug 13, 2008 10.82 10.85 10.70 10.80 74,845 -0.06(-0.51%)
Aug 12, 2008 10.99 11.01 10.84 10.85 51,074 -0.19(-1.75%)
Aug 11, 2008 10.90 11.15 10.90 11.04 47,769 +0.16(+1.50%)
Aug 08, 2008 10.59 10.89 10.59 10.88 66,792 +0.31(+2.95%)
Aug 07, 2008 10.71 10.74 10.54 10.57 9,623 -0.23(-2.10%)
Aug 06, 2008 10.72 10.80 10.66 10.80 9,517 +0.11(+1.04%)
Aug 05, 2008 10.62 10.69 10.62 10.69 5,984 +0.25(+2.40%)
Aug 04, 2008 10.56 10.56 10.42 10.44 26,054 -0.10(-0.97%)
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.