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 )

46.77 +0.23 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Oct 31, 2008 7.765 7.987 7.765 7.933 49,515 +0.21(+2.76%)
Oct 30, 2008 7.718 7.746 7.546 7.720 116,374 -0.02(-0.24%)
Oct 29, 2008 7.510 7.740 7.376 7.738 128,434 +0.36(+4.84%)
Oct 28, 2008 6.960 7.541 6.757 7.381 123,733 +0.45(+6.44%)
Oct 27, 2008 6.969 7.125 6.739 6.934 84,557 -0.15(-2.16%)
Oct 24, 2008 6.852 7.196 6.784 7.087 70,843 -0.12(-1.72%)
Oct 23, 2008 7.541 7.541 6.972 7.211 60,800 -0.27(-3.64%)
Oct 22, 2008 7.786 7.786 7.444 7.484 43,554 -0.48(-6.04%)
Oct 21, 2008 8.073 8.163 7.964 7.964 97,080 -0.22(-2.65%)
Oct 20, 2008 7.942 8.181 7.911 8.181 16,371 +0.29(+3.70%)
Oct 17, 2008 7.720 8.148 7.720 7.890 308,718 -0.01(-0.17%)
Oct 16, 2008 7.634 7.903 7.281 7.903 35,112 +0.15(+1.90%)
Oct 15, 2008 8.163 8.163 7.756 7.756 34,099 -0.70(-8.24%)
Oct 14, 2008 8.853 9.075 8.304 8.453 101,118 +0.16(+1.96%)
Oct 13, 2008 8.306 8.353 8.124 8.290 53,181 +0.52(+6.63%)
Oct 10, 2008 7.320 7.930 7.238 7.774 179,232 +0.06(+0.82%)
Oct 09, 2008 8.546 8.546 7.688 7.711 595,114 -0.85(-9.96%)
Oct 08, 2008 8.247 8.713 8.238 8.564 74,598 -0.07(-0.76%)
Oct 07, 2008 9.183 9.183 8.629 8.629 76,119 -0.55(-6.03%)
Oct 06, 2008 9.237 9.262 8.740 9.183 171,634 -0.31(-3.26%)
Oct 03, 2008 9.950 10.01 9.493 9.493 73,001 -0.30(-3.06%)
Oct 02, 2008 10.22 10.22 9.789 9.793 811,745 -0.45(-4.42%)
Oct 01, 2008 10.21 10.25 10.12 10.25 50,218 +0.00(+0.04%)
Sep 30, 2008 9.986 10.25 9.934 10.24 171,298 +0.31(+3.10%)
Sep 29, 2008 10.52 10.52 9.918 9.934 248,988 -0.68(-6.41%)
Sep 26, 2008 10.47 10.61 10.37 10.61 0 +0.07(+0.64%)
Sep 25, 2008 10.45 10.59 10.45 10.55 497,255 +0.16(+1.52%)
Sep 24, 2008 10.54 10.54 10.39 10.39 125,524 -0.13(-1.25%)
Sep 23, 2008 10.61 10.69 10.51 10.52 45,221 -0.14(-1.36%)
Sep 22, 2008 11.13 11.14 10.66 10.66 1,354,420 -0.53(-4.73%)
Sep 19, 2008 11.09 11.67 11.01 11.19 0 +0.46(+4.33%)
Sep 18, 2008 10.30 10.73 10.01 10.73 182,128 +0.42(+4.02%)
Sep 17, 2008 10.55 10.55 10.25 10.31 37,659 -0.33(-3.11%)
Sep 16, 2008 10.23 10.66 10.23 10.64 73,598 +0.10(+0.96%)
Sep 15, 2008 10.64 10.82 10.54 10.54 37,632 -0.35(-3.25%)
Sep 12, 2008 10.72 10.92 10.72 10.90 66,549 +0.12(+1.07%)
Sep 11, 2008 10.53 10.78 10.51 10.78 34,891 +0.00(+0.00%)
Sep 10, 2008 10.72 10.78 10.57 10.78 63,843 +0.14(+1.36%)
Sep 09, 2008 10.96 11.02 10.64 10.64 19,939 -0.34(-3.14%)
Sep 08, 2008 11.03 11.03 10.83 10.98 46,101 +0.34(+3.24%)
Sep 05, 2008 10.57 10.66 10.44 10.64 0 -0.03(-0.33%)
Sep 04, 2008 10.82 10.82 10.63 10.67 51,244 -0.22(-2.03%)
Sep 03, 2008 10.77 10.92 10.77 10.89 149,988 +0.06(+0.59%)
Sep 02, 2008 10.89 11.04 10.76 10.83 54,242 -0.03(-0.28%)
Aug 29, 2008 10.85 10.90 10.83 10.86 37,044 -0.02(-0.18%)
Aug 28, 2008 10.73 10.89 10.71 10.88 18,723 +0.22(+2.08%)
Aug 27, 2008 10.63 10.67 10.63 10.66 8,570 +0.13(+1.22%)
Aug 26, 2008 10.57 10.57 10.47 10.53 13,111 +0.01(+0.09%)
Aug 25, 2008 10.58 10.60 10.51 10.52 41,108 -0.14(-1.32%)
Aug 22, 2008 10.59 10.67 10.59 10.66 23,649 +0.11(+1.03%)
Aug 21, 2008 10.52 10.59 10.50 10.55 52,584 +0.01(+0.11%)
Aug 20, 2008 10.55 10.62 10.48 10.54 32,242 -0.02(-0.20%)
Aug 19, 2008 10.64 10.69 10.56 10.56 82,841 -0.19(-1.76%)
Aug 18, 2008 10.88 10.92 10.72 10.75 17,794 -0.17(-1.57%)
Aug 15, 2008 10.89 11.00 10.87 10.92 0 +0.08(+0.75%)
Aug 14, 2008 10.74 10.89 10.74 10.84 73,258 +0.10(+0.91%)
Aug 13, 2008 10.77 10.79 10.65 10.74 75,217 -0.06(-0.51%)
Aug 12, 2008 10.94 10.96 10.79 10.80 51,328 -0.19(-1.75%)
Aug 11, 2008 10.85 11.10 10.85 10.99 48,007 +0.16(+1.50%)
Aug 08, 2008 10.54 10.83 10.54 10.83 67,124 +0.31(+2.95%)
Aug 07, 2008 10.65 10.68 10.48 10.52 9,671 -0.23(-2.10%)
Aug 06, 2008 10.67 10.74 10.61 10.74 9,565 +0.11(+1.04%)
Aug 05, 2008 10.57 10.63 10.56 10.63 6,014 +0.25(+2.40%)
Aug 04, 2008 10.51 10.51 10.37 10.38 26,183 -0.10(-0.97%)
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.