Skip to main content

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

48.77 +0.29 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.40 35.43 34.80 34.94 198,690 -0.46(-1.31%)
Feb 25, 2021 36.23 36.33 35.34 35.40 206,720 -0.86(-2.37%)
Feb 24, 2021 35.66 36.30 35.66 36.26 174,451 +0.66(+1.85%)
Feb 23, 2021 35.26 35.74 34.96 35.61 233,883 +0.19(+0.55%)
Feb 22, 2021 35.17 35.57 35.14 35.41 197,766 +0.25(+0.70%)
Feb 19, 2021 34.85 35.23 34.85 35.17 273,955 +0.46(+1.33%)
Feb 18, 2021 34.84 34.95 34.60 34.70 230,104 -0.33(-0.95%)
Feb 17, 2021 35.04 35.17 34.86 35.04 307,594 -0.09(-0.26%)
Feb 16, 2021 35.27 35.34 35.09 35.13 313,416 +0.04(+0.11%)
Feb 12, 2021 34.88 35.15 34.88 35.09 195,744 +0.06(+0.18%)
Feb 11, 2021 35.14 35.23 34.68 35.03 206,838 +0.08(+0.24%)
Feb 10, 2021 35.08 35.16 34.76 34.95 251,790 +0.01(+0.03%)
Feb 09, 2021 34.71 35.02 34.64 34.94 606,140 +0.19(+0.56%)
Feb 08, 2021 34.47 34.77 34.40 34.74 208,565 +0.48(+1.40%)
Feb 05, 2021 34.30 34.35 34.11 34.26 178,135 +0.19(+0.54%)
Feb 04, 2021 33.75 34.13 33.75 34.07 249,551 +0.34(+1.02%)
Feb 03, 2021 33.56 33.75 33.43 33.73 213,216 +0.19(+0.58%)
Feb 02, 2021 33.49 33.69 33.31 33.54 275,081 +0.32(+0.98%)
Feb 01, 2021 32.89 33.30 32.69 33.21 342,620 +0.60(+1.85%)
Jan 29, 2021 33.24 33.32 32.55 32.61 257,211 -0.68(-2.03%)
Jan 28, 2021 33.33 33.60 33.29 33.29 308,133 +0.13(+0.39%)
Jan 27, 2021 33.31 33.53 33.00 33.16 542,529 -0.58(-1.73%)
Jan 26, 2021 34.13 34.14 33.70 33.74 486,642 -0.20(-0.60%)
Jan 25, 2021 33.90 34.22 33.66 33.95 325,699 +0.03(+0.08%)
Jan 22, 2021 33.58 33.97 33.55 33.92 256,525 +0.05(+0.14%)
Jan 21, 2021 34.12 34.24 33.83 33.87 272,904 -0.27(-0.79%)
Jan 20, 2021 34.04 34.20 33.94 34.14 257,299 +0.17(+0.49%)
Jan 19, 2021 34.06 34.06 33.78 33.97 377,400 +0.19(+0.58%)
Jan 15, 2021 33.62 33.93 33.39 33.78 309,040 -0.21(-0.63%)
Jan 14, 2021 33.90 34.16 33.86 33.99 246,049 +0.27(+0.80%)
Jan 13, 2021 33.93 33.98 33.68 33.72 227,395 -0.26(-0.76%)
Jan 12, 2021 33.58 33.98 33.57 33.98 265,523 +0.48(+1.44%)
Jan 11, 2021 33.09 33.55 33.09 33.50 347,722 +0.08(+0.25%)
Jan 08, 2021 33.70 33.72 33.07 33.42 836,786 -0.16(-0.47%)
Jan 07, 2021 33.62 33.75 33.49 33.58 380,018 +0.07(+0.22%)
Jan 06, 2021 32.40 33.69 32.40 33.50 651,661 +1.34(+4.17%)
Jan 05, 2021 31.77 32.36 31.77 32.16 521,297 +0.36(+1.13%)
Jan 04, 2021 32.38 32.44 31.62 31.80 1,551,657 -0.42(-1.29%)
Dec 31, 2020 32.21 32.21 32.21 206,258 +0.12(+0.37%)
Dec 30, 2020 31.90 32.26 31.90 32.09 206,258 +0.27(+0.84%)
Dec 29, 2020 32.26 32.31 31.71 31.83 229,045 -0.35(-1.09%)
Dec 28, 2020 32.34 32.46 32.13 32.18 320,622 +0.05(+0.14%)
Dec 24, 2020 32.24 32.27 31.92 32.13 144,579 +0.05(+0.14%)
Dec 23, 2020 31.94 32.25 31.94 32.09 444,161 +0.29(+0.90%)
Dec 22, 2020 31.81 31.92 31.66 31.80 278,655 +0.03(+0.09%)
Dec 21, 2020 31.55 31.81 31.33 31.77 786,054 -0.19(-0.61%)
Dec 18, 2020 32.25 32.35 31.80 31.96 411,815 -0.25(-0.77%)
Dec 17, 2020 32.24 32.26 32.04 32.21 282,016 +0.13(+0.40%)
Dec 16, 2020 32.23 32.25 31.96 32.08 313,896 -0.08(-0.26%)
Dec 15, 2020 31.76 32.18 31.64 32.17 412,545 +0.63(+1.98%)
Dec 14, 2020 32.13 32.18 31.54 31.54 249,746 -0.24(-0.75%)
Dec 11, 2020 31.62 31.94 31.60 31.78 481,085 -0.09(-0.29%)
Dec 10, 2020 31.62 31.92 31.59 31.87 300,758 +0.06(+0.17%)
Dec 09, 2020 31.99 32.06 31.65 31.82 291,140 +0.01(+0.03%)
Dec 08, 2020 31.56 31.89 31.56 31.81 340,228 +0.05(+0.14%)
Dec 07, 2020 31.92 31.92 31.66 31.76 270,739 -0.22(-0.67%)
Dec 04, 2020 31.55 31.98 31.55 31.98 267,837 +0.59(+1.89%)
Dec 03, 2020 31.28 31.59 31.25 31.39 279,816 +0.17(+0.53%)
Dec 02, 2020 31.10 31.30 31.08 31.22 454,507 +0.02(+0.06%)
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.