Skip to main content

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

50.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.62 23.65 23.55 23.58 231,059 -0.02(-0.07%)
Feb 26, 2015 23.70 23.71 23.54 23.60 532,599 -0.10(-0.43%)
Feb 25, 2015 23.72 23.77 23.65 23.70 361,694 -0.03(-0.14%)
Feb 24, 2015 23.76 23.76 23.66 23.73 350,625 -0.03(-0.14%)
Feb 23, 2015 23.73 23.79 23.65 23.76 361,331 -0.02(-0.08%)
Feb 20, 2015 23.64 23.78 23.51 23.78 616,241 +0.12(+0.52%)
Feb 19, 2015 23.69 23.71 23.61 23.66 334,814 -0.09(-0.38%)
Feb 18, 2015 23.64 23.75 23.58 23.75 241,257 +0.08(+0.36%)
Feb 17, 2015 23.64 23.70 23.54 23.66 319,727 +0.03(+0.13%)
Feb 13, 2015 23.58 23.63 23.63 23.63 291,496 +0.08(+0.32%)
Feb 12, 2015 23.44 23.57 23.38 23.56 394,817 +0.26(+1.12%)
Feb 11, 2015 23.39 23.39 23.20 23.30 394,817 -0.09(-0.37%)
Feb 10, 2015 23.34 23.41 23.14 23.38 369,084 +0.17(+0.74%)
Feb 09, 2015 23.22 23.32 23.16 23.21 347,892 -0.07(-0.30%)
Feb 06, 2015 23.56 23.56 23.22 23.28 366,930 -0.20(-0.85%)
Feb 05, 2015 23.30 23.48 23.28 23.48 854,642 +0.27(+1.16%)
Feb 04, 2015 23.28 23.33 23.16 23.21 336,693 -0.16(-0.67%)
Feb 03, 2015 23.10 23.37 23.00 23.37 716,800 +0.43(+1.87%)
Feb 02, 2015 22.81 22.96 22.50 22.94 688,137 +0.23(+1.00%)
Jan 30, 2015 22.87 22.95 22.69 22.71 378,103 -0.25(-1.11%)
Jan 29, 2015 22.87 22.99 22.66 22.97 203,000 +0.15(+0.66%)
Jan 28, 2015 23.19 23.19 22.75 22.82 439,933 -0.21(-0.92%)
Jan 27, 2015 22.95 23.13 22.88 23.03 367,930 -0.14(-0.58%)
Jan 26, 2015 22.97 23.16 22.85 23.16 347,946 +0.18(+0.79%)
Jan 23, 2015 23.09 23.09 22.96 22.98 305,341 -0.10(-0.44%)
Jan 22, 2015 22.89 23.08 22.70 23.08 241,475 +0.35(+1.56%)
Jan 21, 2015 22.53 22.74 22.48 22.73 249,199 +0.15(+0.67%)
Jan 20, 2015 22.71 22.74 22.45 22.58 338,336 -0.08(-0.37%)
Jan 16, 2015 22.32 22.68 22.32 22.66 675,698 +0.27(+1.19%)
Jan 15, 2015 22.63 22.68 22.37 22.39 288,886 -0.17(-0.75%)
Jan 14, 2015 22.40 22.58 22.30 22.56 548,487 -0.04(-0.19%)
Jan 13, 2015 22.71 22.94 22.41 22.61 437,182 -0.01(-0.06%)
Jan 12, 2015 22.73 22.73 22.48 22.62 558,951 -0.06(-0.28%)
Jan 09, 2015 22.96 22.96 22.63 22.68 915,933 -0.23(-0.99%)
Jan 08, 2015 22.71 22.92 22.71 22.91 324,682 +0.35(+1.54%)
Jan 07, 2015 22.48 22.58 22.39 22.56 264,831 +0.23(+1.05%)
Jan 06, 2015 22.55 22.65 22.22 22.33 311,673 -0.17(-0.76%)
Jan 05, 2015 22.76 22.76 22.45 22.50 346,500 -0.37(-1.62%)
Jan 02, 2015 22.98 23.00 22.71 22.87 136,312 +0.01(+0.04%)
Dec 31, 2014 23.17 22.86 22.86 22.86 374,667 -0.25(-1.06%)
Dec 30, 2014 23.23 23.23 23.10 23.11 377,378 -0.12(-0.53%)
Dec 29, 2014 23.12 23.28 23.12 23.23 336,263 +0.15(+0.67%)
Dec 26, 2014 23.04 23.17 23.04 23.08 194,647 +0.05(+0.20%)
Dec 24, 2014 22.98 23.03 23.03 23.03 393,712 +0.06(+0.24%)
Dec 23, 2014 22.94 23.02 22.90 22.98 1,139,939 +0.11(+0.46%)
Dec 22, 2014 22.78 22.87 22.73 22.87 807,565 +0.11(+0.49%)
Dec 19, 2014 22.80 22.81 22.64 22.76 254,667 +0.02(+0.07%)
Dec 18, 2014 22.67 22.75 22.49 22.74 773,179 +0.37(+1.65%)
Dec 17, 2014 21.95 22.40 21.95 22.38 232,365 +0.45(+2.05%)
Dec 16, 2014 21.87 22.24 21.86 21.93 229,534 -0.03(-0.15%)
Dec 15, 2014 22.19 22.24 21.86 21.96 228,588 -0.13(-0.59%)
Dec 12, 2014 22.30 22.35 22.09 22.09 228,976 -0.35(-1.57%)
Dec 11, 2014 22.46 22.61 22.40 22.44 287,369 +0.10(+0.44%)
Dec 10, 2014 22.63 22.65 22.31 22.34 332,461 -0.35(-1.56%)
Dec 09, 2014 22.42 22.70 22.41 22.70 215,862 +0.10(+0.44%)
Dec 08, 2014 22.67 22.81 22.53 22.60 237,356 -0.15(-0.66%)
Dec 05, 2014 22.77 22.78 22.70 22.75 374,091 +0.00(+0.00%)
Dec 04, 2014 22.76 22.77 22.65 22.75 144,825 -0.02(-0.10%)
Dec 03, 2014 22.66 22.79 22.63 22.77 388,056 +0.13(+0.56%)
Dec 02, 2014 22.51 22.67 22.49 22.65 195,722 +0.13(+0.59%)
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.