Skip to main content

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

46.49 -0.19 (-0.40%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 24.15 24.34 24.15 24.31 283,753 +0.22(+0.90%)
Oct 28, 2016 24.07 24.27 24.03 24.09 376,054 +0.02(+0.10%)
Oct 27, 2016 24.36 24.39 24.02 24.07 433,772 -0.23(-0.96%)
Oct 26, 2016 24.27 24.37 24.21 24.30 434,443 -0.08(-0.33%)
Oct 25, 2016 24.48 24.48 24.32 24.38 271,190 -0.13(-0.53%)
Oct 24, 2016 24.55 24.66 24.44 24.51 439,900 +0.10(+0.42%)
Oct 21, 2016 24.31 24.43 24.23 24.41 290,842 -0.01(-0.06%)
Oct 20, 2016 24.46 24.53 24.32 24.42 213,251 -0.07(-0.29%)
Oct 19, 2016 24.41 24.54 24.33 24.49 256,272 +0.12(+0.48%)
Oct 18, 2016 24.42 24.43 24.27 24.37 576,841 +0.18(+0.72%)
Oct 17, 2016 24.23 24.31 24.19 24.20 457,934 -0.03(-0.11%)
Oct 14, 2016 24.34 24.44 24.23 24.23 316,616 -0.03(-0.11%)
Oct 13, 2016 24.15 24.32 24.04 24.25 378,281 -0.06(-0.25%)
Oct 12, 2016 24.24 24.37 24.18 24.31 297,055 +0.11(+0.48%)
Oct 11, 2016 24.46 24.46 24.11 24.20 435,511 -0.33(-1.34%)
Oct 10, 2016 24.50 24.63 24.50 24.53 415,067 +0.15(+0.63%)
Oct 07, 2016 24.57 24.62 24.28 24.37 297,595 -0.14(-0.57%)
Oct 06, 2016 24.45 24.56 24.36 24.51 383,125 +0.03(+0.12%)
Oct 05, 2016 24.57 24.60 24.48 24.48 314,772 +0.01(+0.02%)
Oct 04, 2016 24.78 24.78 24.37 24.48 662,495 -0.27(-1.07%)
Oct 03, 2016 24.85 24.85 24.68 24.74 644,233 -0.16(-0.63%)
Sep 30, 2016 24.92 24.98 24.83 24.90 480,882 +0.10(+0.41%)
Sep 29, 2016 25.02 25.06 24.74 24.80 420,473 -0.24(-0.97%)
Sep 28, 2016 24.87 25.06 24.73 25.04 314,502 +0.22(+0.89%)
Sep 27, 2016 24.80 24.88 24.74 24.82 276,282 +0.01(+0.02%)
Sep 26, 2016 24.84 24.92 24.81 24.81 451,579 -0.11(-0.45%)
Sep 23, 2016 25.01 25.04 24.92 24.93 372,515 -0.13(-0.51%)
Sep 22, 2016 24.91 25.08 24.91 25.05 313,258 +0.27(+1.08%)
Sep 21, 2016 24.50 24.80 24.44 24.79 302,751 +0.35(+1.43%)
Sep 20, 2016 24.64 24.64 24.43 24.44 183,701 -0.08(-0.33%)
Sep 19, 2016 24.45 24.61 24.43 24.52 218,122 +0.17(+0.68%)
Sep 16, 2016 24.34 24.39 24.25 24.35 221,121 -0.08(-0.34%)
Sep 15, 2016 24.20 24.48 24.16 24.43 248,595 +0.22(+0.92%)
Sep 14, 2016 24.28 24.41 24.13 24.21 223,172 -0.05(-0.21%)
Sep 13, 2016 24.55 24.56 24.17 24.26 349,451 -0.46(-1.84%)
Sep 12, 2016 24.28 24.76 24.25 24.72 498,256 +0.31(+1.28%)
Sep 09, 2016 25.02 25.12 24.41 24.41 436,373 -0.78(-3.09%)
Sep 08, 2016 25.24 25.26 25.18 25.18 339,746 -0.11(-0.45%)
Sep 07, 2016 25.14 25.30 25.11 25.30 704,136 +0.15(+0.59%)
Sep 06, 2016 25.15 25.17 25.02 25.15 221,803 +0.03(+0.11%)
Sep 02, 2016 24.99 25.12 25.12 25.12 212,772 +0.25(+1.00%)
Sep 01, 2016 24.91 24.94 24.73 24.88 340,783 -0.02(-0.09%)
Aug 31, 2016 24.95 24.95 24.77 24.90 592,905 -0.07(-0.27%)
Aug 30, 2016 25.05 25.09 24.89 24.97 296,804 -0.06(-0.25%)
Aug 29, 2016 24.90 25.08 24.90 25.03 334,425 +0.17(+0.70%)
Aug 26, 2016 25.04 25.20 24.75 24.85 455,595 -0.15(-0.59%)
Aug 25, 2016 24.95 25.09 24.92 25.00 443,225 +0.03(+0.13%)
Aug 24, 2016 25.09 25.09 24.92 24.97 225,820 -0.15(-0.59%)
Aug 23, 2016 25.12 25.19 25.11 25.12 243,494 +0.08(+0.33%)
Aug 22, 2016 25.00 25.03 24.93 25.03 363,067 +0.00(+0.01%)
Aug 19, 2016 24.99 25.05 24.91 25.03 167,149 -0.02(-0.07%)
Aug 18, 2016 24.90 25.05 24.90 25.05 1,015,346 +0.16(+0.62%)
Aug 17, 2016 24.85 24.91 24.69 24.89 303,760 +0.04(+0.15%)
Aug 16, 2016 25.02 25.02 24.84 24.85 323,016 -0.21(-0.85%)
Aug 15, 2016 25.02 25.15 25.02 25.07 231,751 +0.09(+0.35%)
Aug 12, 2016 24.99 25.09 24.92 24.98 371,967 +0.01(+0.03%)
Aug 11, 2016 24.97 24.99 24.87 24.97 450,744 +0.13(+0.52%)
Aug 10, 2016 24.92 24.94 24.81 24.84 343,692 -0.06(-0.24%)
Aug 09, 2016 24.96 24.97 24.86 24.90 310,250 -0.02(-0.08%)
Aug 08, 2016 24.93 25.01 24.91 24.92 201,076 +0.01(+0.05%)
Aug 05, 2016 24.92 24.95 24.86 24.91 457,168 +0.10(+0.42%)
Aug 04, 2016 24.79 24.86 24.73 24.81 202,225 +0.03(+0.13%)
Aug 03, 2016 24.64 24.77 24.51 24.77 433,878 +0.12(+0.47%)
Aug 02, 2016 24.90 24.91 24.58 24.66 312,500 -0.28(-1.11%)
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.