Skip to main content

Wisdomtree U.S. Total Dividend Fund (NY: DTD )

70.67 -0.16 (-0.23%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.01 46.02 45.89 45.89 17,076 -0.16(-0.35%)
Nov 27, 2019 46.01 46.10 45.95 46.05 128,076 +0.13(+0.29%)
Nov 26, 2019 45.92 45.92 45.84 45.92 50,464 +0.09(+0.19%)
Nov 25, 2019 45.73 45.84 45.73 45.83 93,021 +0.27(+0.59%)
Nov 22, 2019 45.58 45.62 45.46 45.57 34,235 +0.09(+0.21%)
Nov 21, 2019 45.55 45.55 45.34 45.47 47,893 -0.03(-0.06%)
Nov 20, 2019 45.58 45.64 45.29 45.50 64,150 -0.16(-0.36%)
Nov 19, 2019 45.89 45.89 45.65 45.66 337,926 -0.19(-0.41%)
Nov 18, 2019 45.80 45.87 45.71 45.85 201,182 +0.06(+0.14%)
Nov 15, 2019 45.71 45.79 45.64 45.79 35,361 +0.29(+0.63%)
Nov 14, 2019 45.44 45.52 45.35 45.50 25,379 -0.00(-0.01%)
Nov 13, 2019 45.33 45.55 45.33 45.50 123,898 +0.03(+0.06%)
Nov 12, 2019 45.54 45.64 45.42 45.47 161,345 +0.02(+0.05%)
Nov 11, 2019 45.39 45.50 45.39 45.45 9,860 -0.09(-0.21%)
Nov 08, 2019 45.43 45.54 45.33 45.54 34,911 +0.10(+0.23%)
Nov 07, 2019 45.57 45.64 45.42 45.44 26,160 +0.13(+0.29%)
Nov 06, 2019 45.35 45.36 45.21 45.31 27,163 -0.01(-0.01%)
Nov 05, 2019 45.36 45.39 45.25 45.31 60,484 +0.01(+0.01%)
Nov 04, 2019 45.33 45.36 45.25 45.31 27,084 +0.24(+0.52%)
Nov 01, 2019 44.85 45.07 44.85 45.07 13,739 +0.47(+1.06%)
Oct 31, 2019 44.77 44.77 44.42 44.60 23,717 -0.22(-0.49%)
Oct 30, 2019 44.75 44.82 44.55 44.82 764,975 +0.11(+0.25%)
Oct 29, 2019 44.62 44.81 44.62 44.70 42,719 +0.03(+0.06%)
Oct 28, 2019 44.68 44.80 44.61 44.68 38,273 +0.17(+0.38%)
Oct 25, 2019 44.33 44.55 44.33 44.51 24,325 +0.22(+0.51%)
Oct 24, 2019 44.50 44.50 44.21 44.28 242,213 -0.09(-0.20%)
Oct 23, 2019 44.28 44.37 44.24 44.37 21,403 +0.05(+0.11%)
Oct 22, 2019 44.38 44.49 44.27 44.32 38,071 +0.03(+0.06%)
Oct 21, 2019 44.17 44.30 44.17 44.30 45,279 +0.29(+0.66%)
Oct 18, 2019 43.92 44.07 43.92 44.01 21,889 +0.02(+0.04%)
Oct 17, 2019 44.02 44.09 43.87 43.99 31,258 +0.12(+0.28%)
Oct 16, 2019 43.87 43.98 43.84 43.86 19,844 -0.08(-0.19%)
Oct 15, 2019 43.77 44.05 43.77 43.95 24,901 +0.34(+0.78%)
Oct 14, 2019 43.62 43.66 43.55 43.61 136,620 -0.10(-0.24%)
Oct 11, 2019 43.65 43.96 43.65 43.71 34,526 +0.49(+1.14%)
Oct 10, 2019 43.04 43.32 43.04 43.22 64,916 +0.29(+0.67%)
Oct 09, 2019 42.92 43.04 42.81 42.93 25,818 +0.34(+0.80%)
Oct 08, 2019 42.98 42.98 42.58 42.59 31,877 -0.68(-1.57%)
Oct 07, 2019 43.29 43.47 43.24 43.27 19,005 -0.14(-0.33%)
Oct 04, 2019 42.97 43.41 42.97 43.41 18,052 +0.63(+1.47%)
Oct 03, 2019 42.52 42.82 42.19 42.79 30,762 +0.21(+0.49%)
Oct 02, 2019 43.12 43.12 42.48 42.58 28,530 -0.75(-1.72%)
Oct 01, 2019 44.05 44.07 43.31 43.32 19,100 -0.60(-1.36%)
Sep 30, 2019 43.82 44.00 43.82 43.92 31,545 +0.16(+0.36%)
Sep 27, 2019 43.98 44.01 43.53 43.76 18,504 -0.03(-0.07%)
Sep 26, 2019 43.93 43.93 43.68 43.79 88,179 -0.10(-0.22%)
Sep 25, 2019 43.69 43.91 43.65 43.89 40,377 +0.29(+0.66%)
Sep 24, 2019 44.05 44.05 43.52 43.60 23,227 -0.30(-0.68%)
Sep 23, 2019 43.71 43.98 43.71 43.90 56,475 +0.04(+0.10%)
Sep 20, 2019 44.04 44.13 43.86 43.86 28,492 -0.09(-0.21%)
Sep 19, 2019 44.06 44.13 43.95 43.95 17,059 -0.03(-0.06%)
Sep 18, 2019 43.93 43.99 43.67 43.97 104,259 -0.02(-0.03%)
Sep 17, 2019 43.86 43.99 43.82 43.99 23,456 +0.05(+0.11%)
Sep 16, 2019 43.89 43.94 43.83 43.94 18,560 -0.08(-0.18%)
Sep 13, 2019 44.15 44.22 44.00 44.02 26,004 -0.06(-0.14%)
Sep 12, 2019 44.11 44.20 43.90 44.08 38,145 +0.08(+0.19%)
Sep 11, 2019 43.71 44.00 43.60 44.00 12,328 +0.38(+0.86%)
Sep 10, 2019 43.40 43.62 43.33 43.62 39,163 +0.15(+0.36%)
Sep 09, 2019 43.45 43.48 43.34 43.47 71,590 +0.23(+0.54%)
Sep 06, 2019 43.28 43.29 43.15 43.23 108,541 +0.08(+0.18%)
Sep 05, 2019 43.06 43.29 43.06 43.15 31,985 +0.43(+1.01%)
Sep 04, 2019 42.54 42.72 42.52 42.72 46,431 +0.48(+1.13%)
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.