Skip to main content

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

51.01 +0.78 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.36 40.43 39.89 39.99 143,887 -0.13(-0.32%)
Sep 28, 2023 39.76 40.24 39.76 40.12 250,429 +0.39(+0.98%)
Sep 27, 2023 39.80 39.92 39.48 39.72 271,741 +0.18(+0.44%)
Sep 26, 2023 39.94 40.12 39.55 39.55 271,288 -0.62(-1.56%)
Sep 25, 2023 39.82 40.20 40.09 40.17 144,187 +0.13(+0.32%)
Sep 22, 2023 40.27 40.42 40.05 40.05 87,332 -0.13(-0.32%)
Sep 21, 2023 40.61 40.61 40.17 40.17 127,784 -0.62(-1.51%)
Sep 20, 2023 41.12 41.35 40.76 40.79 104,597 -0.20(-0.48%)
Sep 19, 2023 41.13 41.29 40.88 40.98 136,091 -0.10(-0.24%)
Sep 18, 2023 41.19 41.24 41.00 41.08 102,152 -0.10(-0.24%)
Sep 15, 2023 41.31 41.40 41.09 41.18 153,810 -0.27(-0.66%)
Sep 14, 2023 41.28 41.49 41.24 41.45 180,215 +0.57(+1.39%)
Sep 13, 2023 41.27 41.27 40.74 40.89 127,962 -0.26(-0.64%)
Sep 12, 2023 41.03 41.35 41.03 41.15 334,720 +0.08(+0.19%)
Sep 11, 2023 41.33 41.44 41.02 41.07 93,139 -0.04(-0.10%)
Sep 08, 2023 41.03 41.21 40.88 41.11 89,847 +0.16(+0.38%)
Sep 07, 2023 41.07 41.13 40.83 40.95 104,058 -0.23(-0.57%)
Sep 06, 2023 41.39 41.57 41.06 41.19 131,044 -0.23(-0.57%)
Sep 05, 2023 42.07 42.07 41.40 41.42 94,487 -0.75(-1.78%)
Sep 01, 2023 42.10 42.32 42.10 42.18 83,904 +0.30(+0.72%)
Aug 31, 2023 42.00 42.10 41.85 41.87 111,878 -0.04(-0.09%)
Aug 30, 2023 41.81 42.02 41.71 41.91 159,724 +0.17(+0.40%)
Aug 29, 2023 41.33 41.77 41.21 41.75 231,780 +0.41(+0.98%)
Aug 28, 2023 41.16 41.54 41.16 41.34 95,797 +0.33(+0.80%)
Aug 25, 2023 41.02 41.19 40.67 41.01 84,036 +0.16(+0.39%)
Aug 24, 2023 40.99 41.46 40.85 40.85 154,707 -0.23(-0.57%)
Aug 23, 2023 40.82 41.13 40.73 41.09 139,077 +0.31(+0.76%)
Aug 22, 2023 41.11 41.23 40.76 40.77 92,772 -0.28(-0.69%)
Aug 21, 2023 41.24 41.28 40.82 41.06 100,454 -0.15(-0.35%)
Aug 18, 2023 40.85 41.25 40.76 41.20 106,316 +0.14(+0.33%)
Aug 17, 2023 41.49 41.59 41.03 41.07 148,121 -0.23(-0.57%)
Aug 16, 2023 41.55 41.78 41.30 41.30 148,943 -0.24(-0.59%)
Aug 15, 2023 41.92 41.92 41.54 41.54 90,735 -0.67(-1.59%)
Aug 14, 2023 42.25 42.25 41.98 42.22 87,635 -0.18(-0.41%)
Aug 11, 2023 42.26 42.55 42.26 42.39 65,776 +0.01(+0.02%)
Aug 10, 2023 42.70 42.95 42.27 42.38 69,968 -0.19(-0.43%)
Aug 09, 2023 42.68 42.83 42.49 42.57 75,783 -0.06(-0.14%)
Aug 08, 2023 42.45 42.68 42.14 42.62 193,425 -0.27(-0.64%)
Aug 07, 2023 42.68 42.96 42.67 42.90 153,841 +0.36(+0.85%)
Aug 04, 2023 42.60 43.02 42.49 42.54 119,037 -0.02(-0.05%)
Aug 03, 2023 42.46 42.72 42.24 42.56 110,879 -0.05(-0.11%)
Aug 02, 2023 42.60 42.71 42.41 42.60 113,798 -0.29(-0.68%)
Aug 01, 2023 42.84 42.99 42.66 42.90 114,907 -0.16(-0.36%)
Jul 31, 2023 42.97 43.12 42.88 43.05 104,719 +0.19(+0.45%)
Jul 28, 2023 42.87 42.99 42.64 42.86 108,244 +0.38(+0.89%)
Jul 27, 2023 43.13 43.15 42.42 42.48 138,565 -0.41(-0.95%)
Jul 26, 2023 42.60 42.99 42.60 42.89 151,406 +0.29(+0.69%)
Jul 25, 2023 42.53 42.83 42.51 42.59 203,566 +0.02(+0.05%)
Jul 24, 2023 42.47 42.72 42.39 42.58 121,971 +0.13(+0.30%)
Jul 21, 2023 42.74 42.74 42.40 42.45 112,946 -0.10(-0.23%)
Jul 20, 2023 42.60 42.75 42.30 42.55 127,593 -0.06(-0.14%)
Jul 19, 2023 42.38 42.60 42.33 42.60 254,841 +0.33(+0.78%)
Jul 18, 2023 41.85 42.40 41.85 42.27 126,118 +0.46(+1.09%)
Jul 17, 2023 41.54 41.93 41.46 41.82 112,564 +0.17(+0.40%)
Jul 14, 2023 42.12 42.12 41.48 41.65 107,179 -0.46(-1.09%)
Jul 13, 2023 41.96 42.15 41.84 42.11 246,692 +0.24(+0.58%)
Jul 12, 2023 41.99 42.12 41.81 41.87 141,393 +0.31(+0.75%)
Jul 11, 2023 41.12 41.56 41.10 41.55 267,269 +0.56(+1.38%)
Jul 10, 2023 40.69 41.13 40.64 40.99 133,537 +0.24(+0.60%)
Jul 07, 2023 40.43 41.07 40.43 40.75 111,571 +0.32(+0.79%)
Jul 06, 2023 40.43 40.46 40.02 40.43 295,004 -0.33(-0.81%)
Jul 05, 2023 40.91 41.02 40.65 40.76 198,519 -0.34(-0.83%)
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.