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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 9.857 9.717 9.717 9.717 83,137 -0.10(-1.01%)
Dec 30, 2009 9.819 9.821 9.784 9.816 51,620 -0.04(-0.37%)
Dec 29, 2009 9.893 9.893 9.823 9.853 30,128 -0.02(-0.18%)
Dec 28, 2009 9.909 9.909 9.837 9.871 55,220 +0.04(+0.43%)
Dec 24, 2009 10.14 10.14 9.825 9.828 30,579 +0.03(+0.28%)
Dec 23, 2009 9.773 9.816 9.706 9.801 50,904 +0.09(+0.91%)
Dec 22, 2009 9.695 9.712 9.669 9.712 23,397 +0.04(+0.40%)
Dec 21, 2009 9.554 9.719 9.554 9.674 60,725 +0.03(+0.30%)
Dec 18, 2009 9.633 9.645 9.570 9.645 53,813 +0.07(+0.77%)
Dec 17, 2009 9.604 9.672 9.568 9.571 81,956 -0.10(-1.04%)
Dec 16, 2009 9.697 9.712 9.672 9.672 48,113 +0.05(+0.54%)
Dec 15, 2009 9.635 9.683 9.609 9.620 47,600 -0.02(-0.23%)
Dec 14, 2009 9.590 9.663 9.563 9.642 41,338 +0.11(+1.18%)
Dec 11, 2009 9.450 9.540 9.450 9.529 39,733 +0.09(+1.01%)
Dec 10, 2009 9.479 9.484 9.434 9.434 26,688 +0.07(+0.77%)
Dec 09, 2009 9.364 9.403 9.339 9.362 44,332 -0.02(-0.24%)
Dec 08, 2009 9.362 9.442 9.314 9.384 41,599 -0.08(-0.81%)
Dec 07, 2009 9.527 9.534 9.416 9.461 16,512 -0.02(-0.24%)
Dec 04, 2009 9.538 9.538 9.384 9.484 75,911 +0.18(+1.94%)
Dec 03, 2009 9.403 9.475 9.303 9.303 28,293 -0.08(-0.89%)
Dec 02, 2009 9.351 9.403 9.346 9.387 24,308 +0.10(+1.05%)
Dec 01, 2009 9.285 9.344 9.247 9.289 84,335 +0.14(+1.53%)
Nov 30, 2009 9.122 9.150 9.079 9.150 19,935 -0.00(-0.05%)
Nov 27, 2009 8.932 9.208 8.932 9.154 9,574 -0.15(-1.65%)
Nov 25, 2009 9.278 9.326 9.276 9.308 40,273 +0.07(+0.81%)
Nov 24, 2009 9.287 9.287 9.186 9.233 44,023 -0.01(-0.07%)
Nov 23, 2009 9.369 9.387 9.240 9.240 28,386 +0.07(+0.79%)
Nov 20, 2009 9.176 9.208 9.122 9.167 56,387 -0.07(-0.73%)
Nov 19, 2009 9.231 9.240 9.172 9.235 86,211 -0.19(-2.06%)
Nov 18, 2009 9.430 9.430 9.353 9.430 49,104 +0.03(+0.36%)
Nov 17, 2009 9.375 9.441 9.373 9.396 71,745 -0.05(-0.55%)
Nov 16, 2009 9.384 9.500 9.384 9.448 64,095 +0.23(+2.45%)
Nov 13, 2009 9.185 9.271 9.150 9.222 49,250 +0.07(+0.76%)
Nov 12, 2009 9.276 9.343 9.152 9.152 27,461 -0.13(-1.36%)
Nov 11, 2009 9.278 9.362 9.251 9.278 45,062 +0.05(+0.51%)
Nov 10, 2009 9.215 9.244 9.147 9.231 54,808 -0.03(-0.29%)
Nov 09, 2009 9.036 9.258 9.036 9.258 44,668 +0.27(+3.00%)
Nov 06, 2009 8.873 9.007 8.873 8.988 38,716 +0.02(+0.20%)
Nov 05, 2009 8.677 8.971 8.677 8.971 23,477 +0.18(+2.08%)
Nov 04, 2009 8.959 8.959 8.787 8.787 75,491 -0.07(-0.76%)
Nov 03, 2009 8.555 8.856 8.541 8.855 25,697 +0.14(+1.58%)
Nov 02, 2009 8.699 8.833 8.591 8.717 68,292 +0.01(+0.13%)
Oct 30, 2009 8.959 8.959 8.668 8.706 126,961 -0.27(-3.05%)
Oct 29, 2009 8.867 9.009 8.842 8.980 81,695 +0.26(+3.04%)
Oct 28, 2009 8.998 9.020 8.715 8.715 42,479 -0.31(-3.41%)
Oct 27, 2009 9.149 9.161 9.023 9.023 46,229 -0.10(-1.06%)
Oct 26, 2009 9.346 9.384 9.111 9.120 117,016 -0.12(-1.32%)
Oct 23, 2009 9.260 9.260 9.220 9.242 52,509 -0.13(-1.40%)
Oct 22, 2009 9.176 9.396 9.167 9.373 191,238 +0.14(+1.57%)
Oct 21, 2009 9.305 9.425 9.228 9.228 43,673 -0.09(-0.96%)
Oct 20, 2009 9.293 9.348 9.289 9.318 60,318 -0.14(-1.49%)
Oct 19, 2009 9.337 9.494 9.333 9.459 25,816 +0.12(+1.31%)
Oct 16, 2009 9.672 9.672 9.268 9.337 38,601 -0.11(-1.15%)
Oct 15, 2009 9.355 9.445 9.355 9.445 40,684 +0.02(+0.17%)
Oct 14, 2009 9.326 9.455 9.305 9.430 93,313 +0.20(+2.16%)
Oct 13, 2009 9.222 9.268 9.176 9.231 22,389 -0.03(-0.34%)
Oct 12, 2009 9.312 9.339 9.258 9.263 14,093 +0.01(+0.14%)
Oct 09, 2009 9.215 9.250 9.192 9.250 41,272 +0.04(+0.43%)
Oct 08, 2009 9.131 9.247 9.109 9.210 46,994 +0.17(+1.90%)
Oct 07, 2009 9.005 9.041 8.996 9.038 22,292 -0.02(-0.26%)
Oct 06, 2009 9.057 9.124 9.000 9.061 31,950 +0.12(+1.31%)
Oct 05, 2009 8.539 8.958 8.539 8.943 629,024 +0.21(+2.46%)
Oct 02, 2009 8.706 8.792 8.620 8.729 82,938 -0.10(-1.10%)
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.