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 )

51.01 +0.78 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 30, 2009 10.28 10.28 9.947 9.991 110,628 -0.31(-3.05%)
Oct 29, 2009 10.18 10.34 10.15 10.31 71,185 +0.30(+3.04%)
Oct 28, 2009 10.33 10.35 10.00 10.00 37,014 -0.35(-3.41%)
Oct 27, 2009 10.50 10.51 10.36 10.36 40,282 -0.11(-1.06%)
Oct 26, 2009 10.73 10.77 10.46 10.47 101,961 -0.14(-1.32%)
Oct 23, 2009 10.63 10.63 10.58 10.61 45,754 -0.15(-1.40%)
Oct 22, 2009 10.53 10.78 10.52 10.76 166,635 +0.17(+1.57%)
Oct 21, 2009 10.68 10.82 10.59 10.59 38,055 -0.10(-0.96%)
Oct 20, 2009 10.66 10.73 10.66 10.69 52,558 -0.16(-1.49%)
Oct 19, 2009 10.72 10.90 10.71 10.86 22,495 +0.14(+1.31%)
Oct 16, 2009 11.10 11.10 10.64 10.72 33,635 -0.12(-1.15%)
Oct 15, 2009 10.74 10.84 10.74 10.84 35,450 +0.02(+0.17%)
Oct 14, 2009 10.70 10.85 10.68 10.82 81,308 +0.23(+2.16%)
Oct 13, 2009 10.58 10.64 10.53 10.59 19,509 -0.04(-0.34%)
Oct 12, 2009 10.69 10.72 10.62 10.63 12,280 +0.01(+0.14%)
Oct 09, 2009 10.58 10.62 10.55 10.62 35,962 +0.05(+0.43%)
Oct 08, 2009 10.48 10.61 10.45 10.57 40,948 +0.20(+1.90%)
Oct 07, 2009 10.33 10.38 10.32 10.37 19,424 -0.03(-0.26%)
Oct 06, 2009 10.39 10.47 10.33 10.40 27,840 +0.13(+1.32%)
Oct 05, 2009 9.799 10.28 9.799 10.26 548,100 +0.25(+2.46%)
Oct 02, 2009 9.991 10.09 9.893 10.02 72,268 -0.11(-1.10%)
Oct 01, 2009 10.35 10.46 10.13 10.13 94,675 -0.34(-3.25%)
Sep 30, 2009 10.81 10.81 10.39 10.47 17,204 -0.09(-0.84%)
Sep 29, 2009 10.60 10.60 10.50 10.56 66,530 +0.07(+0.69%)
Sep 28, 2009 10.32 10.51 10.29 10.48 29,689 +0.21(+2.07%)
Sep 25, 2009 10.26 10.39 10.03 10.27 28,795 -0.02(-0.15%)
Sep 24, 2009 10.53 11.57 10.26 10.29 45,653 -0.26(-2.44%)
Sep 23, 2009 10.65 10.70 10.54 10.54 74,449 -0.16(-1.53%)
Sep 22, 2009 10.61 10.73 10.61 10.71 28,129 +0.14(+1.35%)
Sep 21, 2009 10.55 10.57 10.48 10.56 16,079 -0.20(-1.83%)
Sep 18, 2009 10.78 10.78 10.65 10.76 31,220 +0.06(+0.60%)
Sep 17, 2009 10.82 10.84 10.63 10.70 20,999 +0.05(+0.49%)
Sep 16, 2009 10.66 10.78 10.54 10.65 48,778 +0.16(+1.53%)
Sep 15, 2009 10.34 10.52 10.01 10.49 28,737 +0.15(+1.45%)
Sep 14, 2009 10.71 10.71 10.09 10.34 26,992 +0.15(+1.45%)
Sep 11, 2009 10.17 10.70 10.14 10.19 44,720 +0.02(+0.20%)
Sep 10, 2009 10.06 10.18 10.01 10.17 65,321 +0.13(+1.32%)
Sep 09, 2009 9.898 10.05 9.885 10.03 71,971 +0.13(+1.36%)
Sep 08, 2009 9.846 9.901 9.835 9.900 30,598 +0.16(+1.68%)
Sep 04, 2009 9.623 9.737 9.623 9.737 47,280 +0.09(+0.89%)
Sep 03, 2009 9.600 9.654 9.483 9.652 21,643 +0.12(+1.28%)
Sep 02, 2009 9.553 9.595 9.245 9.530 36,993 -0.06(-0.65%)
Sep 01, 2009 9.784 9.964 9.592 9.592 22,381 -0.32(-3.26%)
Aug 31, 2009 9.892 9.916 9.851 9.916 13,090 -0.14(-1.37%)
Aug 28, 2009 10.14 10.14 9.993 10.05 33,417 +0.06(+0.64%)
Aug 27, 2009 9.973 9.999 9.781 9.989 28,328 +0.04(+0.42%)
Aug 26, 2009 9.898 9.962 9.861 9.947 36,757 +0.02(+0.16%)
Aug 25, 2009 9.939 10.00 9.924 9.931 38,638 +0.06(+0.66%)
Aug 24, 2009 9.968 9.997 9.833 9.867 45,230 -0.03(-0.34%)
Aug 21, 2009 9.781 9.900 9.781 9.900 30,822 +0.25(+2.60%)
Aug 20, 2009 9.527 9.649 9.527 9.649 16,071 +0.14(+1.44%)
Aug 19, 2009 9.359 9.533 9.359 9.512 24,821 +0.02(+0.20%)
Aug 18, 2009 9.437 9.501 9.354 9.494 78,311 +0.12(+1.30%)
Aug 17, 2009 9.486 9.486 9.351 9.372 17,658 -0.26(-2.75%)
Aug 14, 2009 9.754 9.754 9.584 9.637 32,653 -0.14(-1.47%)
Aug 13, 2009 9.817 9.834 9.473 9.781 13,079 +0.06(+0.59%)
Aug 12, 2009 9.683 9.812 9.646 9.724 17,500 +0.11(+1.11%)
Aug 11, 2009 9.602 9.644 9.561 9.617 43,646 -0.10(-1.04%)
Aug 10, 2009 9.804 9.825 9.473 9.719 29,088 -0.17(-1.72%)
Aug 07, 2009 9.688 9.965 9.641 9.889 64,568 +0.34(+3.60%)
Aug 06, 2009 9.556 9.654 9.516 9.545 24,038 -0.03(-0.35%)
Aug 05, 2009 9.512 9.587 9.412 9.579 34,325 +0.07(+0.76%)
Aug 04, 2009 9.302 9.507 9.193 9.507 15,751 +0.15(+1.61%)
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.