Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.26 22.26 22.10 22.13 148,229 -0.07(-0.34%)
Nov 27, 2015 22.16 22.23 22.09 22.20 216,150 +0.05(+0.20%)
Nov 25, 2015 22.12 22.16 22.16 22.16 105,768 +0.05(+0.21%)
Nov 24, 2015 21.95 22.16 21.88 22.11 147,232 +0.06(+0.28%)
Nov 23, 2015 22.01 22.15 22.01 22.05 229,896 +0.02(+0.11%)
Nov 20, 2015 22.00 22.09 21.98 22.03 336,644 +0.11(+0.48%)
Nov 19, 2015 21.88 21.95 21.88 21.92 199,522 +0.03(+0.12%)
Nov 18, 2015 21.63 21.90 21.61 21.90 386,238 +0.33(+1.54%)
Nov 17, 2015 21.63 21.76 21.52 21.56 184,108 -0.05(-0.21%)
Nov 16, 2015 21.32 21.61 21.32 21.61 163,778 +0.27(+1.28%)
Nov 13, 2015 21.45 21.49 21.31 21.34 123,753 -0.19(-0.87%)
Nov 12, 2015 21.77 21.78 21.52 21.52 248,375 -0.38(-1.72%)
Nov 11, 2015 22.00 22.01 21.88 21.90 168,769 -0.07(-0.30%)
Nov 10, 2015 21.81 21.97 21.80 21.97 188,584 +0.12(+0.55%)
Nov 09, 2015 22.01 22.01 21.73 21.85 122,990 -0.19(-0.88%)
Nov 06, 2015 22.22 22.23 21.95 22.04 226,316 -0.19(-0.86%)
Nov 05, 2015 22.25 22.27 22.10 22.23 216,176 -0.00(-0.01%)
Nov 04, 2015 22.37 22.38 22.21 22.23 193,012 -0.09(-0.39%)
Nov 03, 2015 22.30 22.42 22.23 22.32 152,239 +0.01(+0.05%)
Nov 02, 2015 22.06 22.35 22.01 22.31 219,130 +0.26(+1.19%)
Oct 30, 2015 22.05 22.16 22.01 22.05 164,372 +0.02(+0.11%)
Oct 29, 2015 22.06 22.09 21.96 22.02 321,449 -0.11(-0.49%)
Oct 28, 2015 21.84 22.14 21.82 22.13 144,173 +0.34(+1.54%)
Oct 27, 2015 21.88 21.91 21.71 21.80 185,799 -0.15(-0.67%)
Oct 26, 2015 21.97 22.00 21.91 21.94 218,115 -0.04(-0.18%)
Oct 23, 2015 22.12 22.12 21.87 21.98 247,034 +0.06(+0.28%)
Oct 22, 2015 21.75 21.98 21.75 21.92 213,738 +0.28(+1.29%)
Oct 21, 2015 21.87 21.87 21.64 21.64 193,913 -0.18(-0.82%)
Oct 20, 2015 21.73 21.90 21.72 21.82 136,121 +0.06(+0.28%)
Oct 19, 2015 21.69 21.78 21.68 21.76 118,889 -0.01(-0.05%)
Oct 16, 2015 21.75 21.79 21.66 21.77 115,272 +0.06(+0.26%)
Oct 15, 2015 21.54 21.72 21.41 21.72 132,236 +0.23(+1.06%)
Oct 14, 2015 21.60 21.67 21.44 21.49 125,405 -0.11(-0.52%)
Oct 13, 2015 21.67 21.81 21.59 21.60 152,562 -0.16(-0.73%)
Oct 12, 2015 21.80 21.81 21.73 21.76 99,004 -0.01(-0.05%)
Oct 09, 2015 21.82 21.84 21.70 21.77 244,554 -0.01(-0.06%)
Oct 08, 2015 21.47 21.83 21.46 21.78 168,325 +0.28(+1.31%)
Oct 07, 2015 21.35 21.51 21.30 21.50 605,250 +0.26(+1.23%)
Oct 06, 2015 21.31 21.36 21.20 21.24 276,789 -0.07(-0.34%)
Oct 05, 2015 21.00 21.33 21.00 21.31 214,717 +0.42(+2.00%)
Oct 02, 2015 20.42 20.90 20.37 20.90 177,619 +0.29(+1.42%)
Oct 01, 2015 20.64 20.67 20.41 20.60 135,040 -0.03(-0.14%)
Sep 30, 2015 20.49 20.64 20.41 20.63 143,867 +0.29(+1.42%)
Sep 29, 2015 20.35 20.44 20.24 20.34 264,315 +0.01(+0.05%)
Sep 28, 2015 20.72 20.73 20.29 20.33 535,850 -0.49(-2.35%)
Sep 25, 2015 20.91 20.97 20.72 20.82 109,479 +0.03(+0.15%)
Sep 24, 2015 20.70 20.81 20.58 20.79 431,467 -0.03(-0.17%)
Sep 23, 2015 20.87 20.93 20.76 20.82 169,639 -0.03(-0.14%)
Sep 22, 2015 20.91 20.97 20.75 20.85 128,070 -0.27(-1.30%)
Sep 21, 2015 21.13 21.33 21.10 21.13 255,616 +0.09(+0.44%)
Sep 18, 2015 21.09 21.27 20.99 21.03 155,543 -0.31(-1.44%)
Sep 17, 2015 21.33 21.61 21.30 21.34 140,962 -0.00(-0.01%)
Sep 16, 2015 21.12 21.34 21.11 21.34 184,617 +0.22(+1.06%)
Sep 15, 2015 20.94 21.15 20.91 21.12 198,420 +0.23(+1.09%)
Sep 14, 2015 21.00 21.00 20.87 20.89 267,128 -0.07(-0.32%)
Sep 11, 2015 20.80 20.96 20.74 20.96 133,086 +0.08(+0.41%)
Sep 10, 2015 20.82 21.03 20.80 20.87 179,524 +0.05(+0.23%)
Sep 09, 2015 21.20 21.22 20.81 20.82 219,558 -0.24(-1.15%)
Sep 08, 2015 20.87 21.08 20.83 21.07 224,353 +0.47(+2.29%)
Sep 04, 2015 20.69 20.59 20.59 20.59 278,247 -0.30(-1.45%)
Sep 03, 2015 20.81 21.04 20.81 20.90 209,406 +0.12(+0.59%)
Sep 02, 2015 20.71 20.77 20.50 20.77 284,499 +0.27(+1.32%)
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.