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 )

50.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 6.349 6.558 6.149 6.437 0 -0.09(-1.42%)
Feb 26, 2009 6.704 6.730 6.504 6.529 38,323 -0.13(-1.93%)
Feb 25, 2009 6.720 6.812 6.537 6.658 68,117 -0.09(-1.33%)
Feb 24, 2009 6.488 6.751 6.398 6.748 93,593 +0.37(+5.81%)
Feb 23, 2009 6.823 6.823 6.377 6.377 221,969 -0.31(-4.58%)
Feb 20, 2009 6.501 6.738 6.434 6.684 291,498 +0.00(+0.04%)
Feb 19, 2009 6.985 6.985 6.681 6.681 84,532 -0.23(-3.31%)
Feb 18, 2009 6.959 6.959 6.810 6.910 127,516 -0.02(-0.26%)
Feb 17, 2009 7.131 7.131 6.928 6.928 49,848 -0.46(-6.23%)
Feb 13, 2009 7.458 7.540 7.350 7.389 38,789 -0.13(-1.78%)
Feb 12, 2009 7.391 7.522 7.178 7.522 107,393 +0.04(+0.55%)
Feb 11, 2009 7.579 7.579 7.391 7.481 66,846 -0.04(-0.55%)
Feb 10, 2009 7.862 7.918 7.448 7.523 73,400 -0.44(-5.52%)
Feb 09, 2009 7.955 8.019 7.888 7.962 90,013 -0.01(-0.06%)
Feb 06, 2009 7.659 7.967 7.659 7.967 34,762 +0.30(+3.96%)
Feb 05, 2009 7.527 7.749 7.455 7.664 70,710 +0.10(+1.29%)
Feb 04, 2009 7.669 7.785 7.517 7.566 66,792 -0.09(-1.14%)
Feb 03, 2009 7.656 7.692 7.522 7.654 181,057 +0.08(+1.12%)
Feb 02, 2009 7.471 7.638 7.455 7.569 75,899 +0.01(+0.16%)
Jan 30, 2009 7.942 7.942 7.515 7.557 0 -0.30(-3.82%)
Jan 29, 2009 8.122 8.137 7.857 7.857 81,819 -0.46(-5.56%)
Jan 28, 2009 8.145 8.328 8.110 8.319 70,500 +0.41(+5.19%)
Jan 27, 2009 7.918 7.918 7.803 7.908 254,780 +0.11(+1.39%)
Jan 26, 2009 7.902 7.931 7.662 7.800 140,157 +0.03(+0.40%)
Jan 23, 2009 7.448 7.821 7.401 7.769 28,504 +0.12(+1.62%)
Jan 22, 2009 7.733 7.837 7.538 7.646 44,161 -0.06(-0.77%)
Jan 21, 2009 7.584 7.798 7.473 7.705 71,176 +0.24(+3.24%)
Jan 20, 2009 7.980 7.980 7.432 7.463 69,268 -0.60(-7.49%)
Jan 16, 2009 8.114 8.114 7.788 8.068 80,358 +0.20(+2.52%)
Jan 15, 2009 7.675 7.974 7.504 7.870 77,788 +0.05(+0.63%)
Jan 14, 2009 8.037 8.037 7.741 7.821 143,570 -0.37(-4.55%)
Jan 13, 2009 7.988 8.217 7.988 8.194 69,011 +0.09(+1.11%)
Jan 12, 2009 8.245 8.271 8.032 8.104 48,305 -0.34(-4.02%)
Jan 09, 2009 8.567 8.572 8.443 8.443 222,323 -0.26(-2.99%)
Jan 08, 2009 8.567 8.726 8.559 8.703 64,005 +0.03(+0.33%)
Jan 07, 2009 8.842 8.868 8.618 8.675 66,838 -0.34(-3.73%)
Jan 06, 2009 8.857 9.079 8.834 9.011 61,392 +0.23(+2.60%)
Jan 05, 2009 8.798 8.857 8.621 8.783 75,608 -0.01(-0.12%)
Jan 02, 2009 8.613 8.855 8.583 8.793 0 +0.13(+1.45%)
Jan 01, 2009 8.330 8.701 8.330 8.667 0 +0.00(+0.00%)
Dec 31, 2008 8.330 8.701 8.330 8.667 412,157 +0.25(+3.03%)
Dec 30, 2008 8.191 8.412 8.190 8.412 258,422 +0.29(+3.61%)
Dec 29, 2008 8.292 8.292 8.012 8.119 409,848 -0.16(-1.96%)
Dec 26, 2008 8.261 8.284 8.117 8.281 119,023 +0.08(+0.97%)
Dec 24, 2008 8.114 8.201 8.057 8.201 117,907 +0.08(+1.05%)
Dec 23, 2008 8.245 8.245 8.057 8.117 248,666 +0.03(+0.32%)
Dec 22, 2008 8.366 8.366 7.926 8.090 266,313 -0.33(-3.95%)
Dec 19, 2008 8.466 8.538 8.331 8.423 232,607 +0.07(+0.86%)
Dec 18, 2008 8.571 8.571 8.277 8.351 127,054 -0.26(-3.00%)
Dec 17, 2008 8.446 8.648 8.307 8.609 157,867 +0.13(+1.54%)
Dec 16, 2008 8.121 8.479 8.069 8.479 133,638 +0.54(+6.86%)
Dec 15, 2008 7.993 8.011 7.811 7.935 244,426 -0.24(-2.96%)
Dec 12, 2008 7.573 8.177 7.573 8.177 215,188 +0.34(+4.36%)
Dec 11, 2008 8.210 8.359 7.757 7.835 84,038 -0.46(-5.50%)
Dec 10, 2008 8.205 8.331 8.133 8.291 261,955 +0.15(+1.83%)
Dec 09, 2008 8.338 8.492 8.064 8.142 273,263 -0.20(-2.40%)
Dec 08, 2008 8.415 8.415 8.131 8.342 39,135 +0.33(+4.17%)
Dec 05, 2008 7.583 8.009 7.432 8.008 273,169 +0.31(+4.02%)
Dec 04, 2008 7.954 8.021 7.578 7.698 86,410 -0.21(-2.71%)
Dec 03, 2008 7.504 7.913 7.504 7.913 89,790 +0.39(+5.13%)
Dec 02, 2008 7.363 7.583 7.299 7.527 92,056 +0.17(+2.30%)
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.