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 )

46.82 +0.24 (+0.52%)
Streaming Delayed Price Updated: 10:10 AM 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 (%)
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 6.645 121,572 +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 +0.07(+1.12%)
Feb 02, 2009 6.600 6.747 6.586 6.686 85,920 +0.01(+0.16%)
Jan 30, 2009 7.015 7.015 6.638 6.675 0 -0.27(-3.82%)
Jan 29, 2009 7.175 7.188 6.940 6.940 92,622 -0.41(-5.56%)
Jan 28, 2009 7.195 7.356 7.164 7.349 79,808 +0.36(+5.19%)
Jan 27, 2009 6.995 6.995 6.893 6.986 288,418 +0.10(+1.39%)
Jan 26, 2009 6.981 7.006 6.768 6.890 158,662 +0.03(+0.40%)
Jan 23, 2009 6.579 6.909 6.538 6.863 32,267 +0.11(+1.62%)
Jan 22, 2009 6.831 6.923 6.659 6.754 49,992 -0.05(-0.77%)
Jan 21, 2009 6.700 6.888 6.602 6.806 80,574 +0.21(+3.24%)
Jan 20, 2009 7.049 7.049 6.565 6.593 78,413 -0.53(-7.49%)
Jan 16, 2009 7.168 7.168 6.880 7.127 90,967 +0.17(+2.52%)
Jan 15, 2009 6.780 7.044 6.629 6.952 88,059 +0.04(+0.63%)
Jan 14, 2009 7.099 7.099 6.838 6.909 162,525 -0.33(-4.55%)
Jan 13, 2009 7.056 7.259 7.056 7.238 78,123 +0.08(+1.11%)
Jan 12, 2009 7.284 7.306 7.095 7.159 54,682 -0.30(-4.02%)
Jan 09, 2009 7.568 7.573 7.459 7.459 251,676 -0.23(-2.99%)
Jan 08, 2009 7.568 7.709 7.561 7.688 72,455 +0.03(+0.33%)
Jan 07, 2009 7.811 7.834 7.613 7.663 75,663 -0.30(-3.73%)
Jan 06, 2009 7.824 8.020 7.804 7.960 69,498 +0.20(+2.60%)
Jan 05, 2009 7.772 7.824 7.615 7.759 85,590 -0.01(-0.12%)
Jan 02, 2009 7.609 7.822 7.582 7.768 0 +0.11(+1.45%)
Jan 01, 2009 7.359 7.686 7.359 7.656 0 +0.00(+0.00%)
Dec 31, 2008 7.359 7.686 7.359 7.656 466,574 +0.22(+3.03%)
Dec 30, 2008 7.236 7.431 7.235 7.431 292,542 +0.26(+3.61%)
Dec 29, 2008 7.324 7.324 7.078 7.172 463,960 -0.14(-1.96%)
Dec 26, 2008 7.297 7.318 7.170 7.315 134,737 +0.07(+0.97%)
Dec 24, 2008 7.168 7.245 7.118 7.245 133,474 +0.08(+1.05%)
Dec 23, 2008 7.284 7.284 7.118 7.170 281,497 +0.02(+0.32%)
Dec 22, 2008 7.390 7.390 7.002 7.147 301,474 -0.33(-4.44%)
Dec 19, 2008 7.518 7.581 7.397 7.479 261,955 +0.06(+0.86%)
Dec 18, 2008 7.611 7.611 7.349 7.415 143,085 -0.23(-3.00%)
Dec 17, 2008 7.499 7.679 7.377 7.645 177,786 +0.12(+1.54%)
Dec 16, 2008 7.211 7.529 7.165 7.529 150,499 +0.48(+6.86%)
Dec 15, 2008 7.097 7.113 6.936 7.046 275,266 -0.21(-2.96%)
Dec 12, 2008 6.725 7.261 6.725 7.261 242,338 +0.30(+4.36%)
Dec 11, 2008 7.290 7.422 6.888 6.957 94,642 -0.40(-5.50%)
Dec 10, 2008 7.286 7.397 7.222 7.362 295,006 +0.13(+1.83%)
Dec 09, 2008 7.404 7.540 7.160 7.230 307,740 -0.18(-2.40%)
Dec 08, 2008 7.472 7.472 7.220 7.407 44,073 +0.30(+4.17%)
Dec 05, 2008 6.734 7.112 6.600 7.111 307,635 +0.27(+4.02%)
Dec 04, 2008 7.063 7.122 6.729 6.836 97,313 -0.19(-2.71%)
Dec 03, 2008 6.663 7.026 6.663 7.026 101,119 +0.34(+5.13%)
Dec 02, 2008 6.538 6.734 6.481 6.684 103,671 +0.15(+2.30%)
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.