Skip to main content

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

70.83 +0.19 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 21.33 21.42 21.26 21.26 31,834 -0.04(-0.17%)
Feb 27, 2013 21.05 21.35 21.05 21.30 21,867 +0.21(+1.01%)
Feb 26, 2013 21.05 21.11 20.93 21.08 58,851 -0.17(-0.80%)
Feb 22, 2013 21.18 21.27 21.15 21.26 119,942 +0.13(+0.62%)
Feb 21, 2013 21.13 21.15 21.04 21.13 61,531 -0.07(-0.32%)
Feb 20, 2013 21.41 21.41 21.17 21.19 63,449 -0.22(-1.03%)
Feb 19, 2013 21.28 21.41 21.28 21.41 48,878 +0.17(+0.82%)
Feb 15, 2013 21.24 21.31 21.16 21.24 75,259 -0.02(-0.09%)
Feb 14, 2013 21.21 21.27 21.20 21.26 54,889 -0.02(-0.10%)
Feb 13, 2013 21.27 21.33 21.23 21.28 81,560 +0.02(+0.09%)
Feb 12, 2013 21.22 21.28 21.20 21.26 29,685 +0.04(+0.21%)
Feb 11, 2013 21.20 21.23 21.16 21.22 75,181 +0.03(+0.12%)
Feb 08, 2013 21.14 21.21 21.14 21.19 46,148 +0.09(+0.41%)
Feb 07, 2013 21.11 21.11 21.00 21.10 50,432 -0.02(-0.07%)
Feb 06, 2013 20.98 21.12 20.98 21.12 90,819 +0.22(+1.07%)
Feb 04, 2013 21.01 21.06 20.90 20.90 32,534 -0.24(-1.16%)
Feb 01, 2013 21.06 21.14 21.02 21.14 97,858 +0.19(+0.92%)
Jan 31, 2013 20.93 21.01 20.92 20.95 101,266 -0.03(-0.14%)
Jan 30, 2013 21.06 21.09 20.97 20.98 58,323 -0.10(-0.49%)
Jan 29, 2013 20.93 21.09 20.93 21.08 98,944 +0.14(+0.66%)
Jan 28, 2013 20.96 20.97 20.86 20.94 69,969 +0.04(+0.19%)
Jan 25, 2013 20.93 20.96 20.86 20.91 223,345 +0.05(+0.25%)
Jan 24, 2013 20.83 20.94 20.83 20.85 70,697 -0.01(-0.04%)
Jan 23, 2013 20.85 21.16 20.81 20.86 114,913 +0.00(+0.00%)
Jan 22, 2013 20.76 20.86 20.73 20.86 63,556 +0.10(+0.50%)
Jan 18, 2013 20.67 20.76 20.64 20.76 34,293 +0.05(+0.23%)
Jan 17, 2013 20.61 20.74 20.61 20.71 59,083 +0.19(+0.94%)
Jan 16, 2013 20.53 20.57 20.52 20.52 195,926 -0.06(-0.27%)
Jan 15, 2013 20.50 20.58 20.49 20.57 30,717 +0.03(+0.16%)
Jan 14, 2013 20.53 20.59 20.51 20.54 107,451 +0.01(+0.05%)
Jan 11, 2013 20.51 20.55 20.49 20.53 69,603 -0.01(-0.04%)
Jan 10, 2013 20.51 20.56 20.43 20.54 40,433 +0.14(+0.69%)
Jan 09, 2013 20.36 20.43 20.36 20.40 41,378 +0.06(+0.27%)
Jan 08, 2013 20.39 20.39 20.28 20.34 38,296 -0.07(-0.36%)
Jan 07, 2013 20.42 20.42 20.36 20.42 45,143 -0.07(-0.36%)
Jan 04, 2013 20.43 20.50 20.40 20.49 71,888 +0.11(+0.56%)
Jan 03, 2013 20.43 20.47 20.36 20.37 41,915 -0.04(-0.18%)
Jan 02, 2013 20.30 20.41 20.24 20.41 137,480 +0.50(+2.49%)
Dec 31, 2012 19.59 19.93 19.54 19.92 71,707 +0.33(+1.70%)
Dec 28, 2012 19.82 19.82 19.58 19.58 251,381 -0.30(-1.49%)
Dec 27, 2012 19.85 19.88 19.62 19.88 59,966 +0.01(+0.07%)
Dec 26, 2012 19.95 19.96 19.82 19.86 28,151 -0.08(-0.39%)
Dec 24, 2012 19.97 19.97 19.92 19.94 30,436 -0.10(-0.51%)
Dec 21, 2012 19.96 20.06 19.92 20.04 146,539 -0.14(-0.68%)
Dec 20, 2012 20.04 20.19 20.02 20.18 130,939 +0.13(+0.66%)
Dec 19, 2012 20.23 20.27 20.05 20.05 76,995 -0.13(-0.66%)
Dec 18, 2012 20.06 20.22 20.01 20.18 114,970 +0.15(+0.77%)
Dec 17, 2012 19.87 20.02 19.87 20.02 82,985 +0.20(+0.99%)
Dec 14, 2012 19.85 19.90 19.83 19.83 23,786 -0.05(-0.26%)
Dec 13, 2012 19.99 20.03 19.85 19.88 68,516 -0.11(-0.55%)
Dec 12, 2012 20.05 20.14 19.98 19.99 68,388 +0.01(+0.07%)
Dec 11, 2012 19.97 20.07 19.95 19.98 134,082 +0.08(+0.39%)
Dec 10, 2012 19.86 19.92 19.86 19.90 39,181 +0.03(+0.15%)
Dec 07, 2012 19.84 19.88 19.80 19.87 33,942 +0.10(+0.52%)
Dec 06, 2012 19.73 19.78 19.70 19.77 1,034,193 +0.02(+0.09%)
Dec 05, 2012 19.67 19.81 19.62 19.75 310,260 +0.10(+0.51%)
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.