Skip to main content

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

48.74 +0.26 (+0.54%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.59 40.17 39.59 40.12 154,140 +0.44(+1.11%)
Apr 27, 2023 39.10 39.68 38.99 39.68 127,209 +0.73(+1.88%)
Apr 26, 2023 39.19 39.39 38.86 38.94 481,564 -0.37(-0.95%)
Apr 25, 2023 39.72 39.78 39.30 39.32 240,274 -0.73(-1.83%)
Apr 24, 2023 39.97 40.20 39.87 40.05 148,872 +0.05(+0.13%)
Apr 21, 2023 40.17 40.17 39.76 40.00 228,141 -0.15(-0.37%)
Apr 20, 2023 40.10 40.27 40.02 40.14 105,266 -0.18(-0.44%)
Apr 19, 2023 39.99 40.39 39.98 40.32 99,089 +0.14(+0.34%)
Apr 18, 2023 40.33 40.33 40.00 40.18 191,111 -0.07(-0.17%)
Apr 17, 2023 39.93 40.25 39.82 40.25 145,270 +0.35(+0.88%)
Apr 14, 2023 40.21 40.37 39.67 39.90 138,938 -0.24(-0.61%)
Apr 13, 2023 40.00 40.22 39.68 40.14 128,523 +0.24(+0.61%)
Apr 12, 2023 40.42 40.43 39.81 39.90 258,276 -0.21(-0.51%)
Apr 11, 2023 39.90 40.27 39.82 40.10 134,055 +0.38(+0.96%)
Apr 10, 2023 39.18 39.77 39.18 39.72 158,398 +0.38(+0.97%)
Apr 06, 2023 39.33 39.47 39.22 39.34 220,154 +0.01(+0.02%)
Apr 05, 2023 39.22 39.45 39.11 39.33 205,165 -0.13(-0.32%)
Apr 04, 2023 40.24 40.24 39.19 39.46 225,287 -0.61(-1.51%)
Apr 03, 2023 40.23 40.36 39.87 40.06 238,572 +0.01(+0.02%)
Mar 31, 2023 39.67 40.09 39.67 40.05 230,477 +0.63(+1.59%)
Mar 30, 2023 39.77 39.81 39.35 39.43 141,757 +0.06(+0.15%)
Mar 29, 2023 39.32 39.41 39.12 39.37 313,784 +0.45(+1.16%)
Mar 28, 2023 38.69 39.08 38.69 38.92 137,030 +0.12(+0.30%)
Mar 27, 2023 38.87 38.98 38.53 38.80 266,241 +0.41(+1.07%)
Mar 24, 2023 37.64 38.39 37.45 38.39 235,750 +0.42(+1.10%)
Mar 23, 2023 38.49 38.81 37.68 37.97 191,665 -0.29(-0.76%)
Mar 22, 2023 39.32 39.37 38.27 38.27 104,600 -1.10(-2.79%)
Mar 21, 2023 39.37 39.49 39.17 39.37 171,612 +0.68(+1.76%)
Mar 20, 2023 38.29 38.99 38.29 38.68 158,408 +0.69(+1.82%)
Mar 17, 2023 38.63 38.63 37.87 37.99 145,677 -0.94(-2.42%)
Mar 16, 2023 38.00 39.10 37.84 38.94 203,095 +0.56(+1.47%)
Mar 15, 2023 38.13 38.48 37.82 38.37 174,744 -0.70(-1.79%)
Mar 14, 2023 39.45 39.70 38.68 39.07 146,069 +0.60(+1.57%)
Mar 13, 2023 38.53 39.09 38.09 38.47 306,512 -1.00(-2.54%)
Mar 10, 2023 40.36 40.43 39.16 39.47 243,314 -1.10(-2.71%)
Mar 09, 2023 41.63 41.73 40.56 40.57 160,061 -1.06(-2.55%)
Mar 08, 2023 41.66 41.85 41.43 41.63 183,724 +0.03(+0.07%)
Mar 07, 2023 42.18 42.25 41.52 41.60 182,094 -0.56(-1.34%)
Mar 06, 2023 42.56 42.68 42.09 42.17 134,537 -0.43(-1.00%)
Mar 03, 2023 42.28 42.64 42.05 42.59 103,036 +0.48(+1.13%)
Mar 02, 2023 41.76 42.18 41.58 42.12 110,514 +0.15(+0.35%)
Mar 01, 2023 41.80 42.06 41.74 41.97 116,986 +0.08(+0.19%)
Feb 28, 2023 42.14 42.32 41.89 41.89 105,068 -0.20(-0.49%)
Feb 27, 2023 42.38 42.64 41.96 42.10 176,223 -0.02(-0.05%)
Feb 24, 2023 41.79 42.18 41.63 42.12 117,636 -0.11(-0.25%)
Feb 23, 2023 42.27 42.49 41.81 42.22 146,003 +0.11(+0.25%)
Feb 22, 2023 42.15 42.40 41.97 42.12 128,952 +0.07(+0.16%)
Feb 21, 2023 42.70 42.74 41.97 42.05 125,447 -1.04(-2.41%)
Feb 17, 2023 42.95 43.18 42.71 43.09 120,097 -0.03(-0.07%)
Feb 16, 2023 43.03 43.54 42.92 43.12 259,181 -0.41(-0.94%)
Feb 15, 2023 43.03 43.53 42.94 43.53 175,411 +0.20(+0.47%)
Feb 14, 2023 43.24 43.62 42.97 43.32 128,593 -0.14(-0.31%)
Feb 13, 2023 43.01 43.46 42.83 43.46 148,543 +0.50(+1.15%)
Feb 10, 2023 42.63 43.03 42.59 42.96 183,089 +0.25(+0.59%)
Feb 09, 2023 43.53 43.56 42.64 42.71 141,605 -0.53(-1.24%)
Feb 08, 2023 43.59 43.64 43.20 43.24 169,830 -0.56(-1.29%)
Feb 07, 2023 43.34 43.89 43.10 43.81 161,723 +0.39(+0.90%)
Feb 06, 2023 43.60 43.65 43.21 43.42 135,533 -0.42(-0.95%)
Feb 03, 2023 43.79 44.11 43.72 43.84 305,260 -0.30(-0.68%)
Feb 02, 2023 43.81 44.33 43.72 44.14 338,324 +0.52(+1.18%)
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.