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 (%)
Feb 28, 2023 41.88 42.06 41.64 41.64 105,715 -0.20(-0.49%)
Feb 27, 2023 42.12 42.38 41.70 41.84 177,308 -0.02(-0.05%)
Feb 24, 2023 41.53 41.92 41.38 41.86 118,361 -0.11(-0.25%)
Feb 23, 2023 42.01 42.23 41.55 41.97 146,902 +0.11(+0.25%)
Feb 22, 2023 41.89 42.14 41.72 41.86 129,746 +0.07(+0.16%)
Feb 21, 2023 42.44 42.48 41.72 41.79 126,219 -1.03(-2.41%)
Feb 17, 2023 42.69 42.91 42.45 42.83 120,837 -0.03(-0.07%)
Feb 16, 2023 42.77 43.27 42.66 42.85 260,777 -0.41(-0.94%)
Feb 15, 2023 42.77 43.26 42.68 43.26 176,491 +0.20(+0.47%)
Feb 14, 2023 42.97 43.36 42.70 43.06 129,385 -0.14(-0.31%)
Feb 13, 2023 42.75 43.19 42.56 43.19 149,458 +0.49(+1.15%)
Feb 10, 2023 42.37 42.77 42.33 42.70 184,217 +0.25(+0.59%)
Feb 09, 2023 43.26 43.30 42.38 42.45 142,477 -0.53(-1.24%)
Feb 08, 2023 43.32 43.38 42.93 42.98 170,876 -0.56(-1.29%)
Feb 07, 2023 43.08 43.62 42.84 43.54 162,719 +0.39(+0.90%)
Feb 06, 2023 43.34 43.39 42.94 43.15 136,367 -0.42(-0.95%)
Feb 03, 2023 43.52 43.84 43.45 43.57 307,140 -0.30(-0.68%)
Feb 02, 2023 43.54 44.06 43.45 43.87 340,408 +0.51(+1.18%)
Feb 01, 2023 42.73 43.62 42.58 43.36 235,369 +0.40(+0.92%)
Jan 31, 2023 42.15 42.97 42.11 42.96 227,810 +0.97(+2.30%)
Jan 30, 2023 42.10 42.50 41.99 41.99 171,840 -0.39(-0.91%)
Jan 27, 2023 42.22 42.56 42.19 42.38 208,181 +0.02(+0.05%)
Jan 26, 2023 42.15 42.36 41.93 42.36 142,591 +0.38(+0.90%)
Jan 25, 2023 41.55 41.98 41.39 41.98 168,682 +0.18(+0.43%)
Jan 24, 2023 41.75 41.96 41.55 41.81 201,091 -0.11(-0.25%)
Jan 23, 2023 41.51 42.06 41.42 41.91 196,162 +0.52(+1.26%)
Jan 20, 2023 40.87 41.42 40.65 41.39 284,799 +0.68(+1.66%)
Jan 19, 2023 40.83 40.90 40.50 40.71 342,324 -0.38(-0.92%)
Jan 18, 2023 41.83 41.97 41.08 41.09 219,031 -0.64(-1.53%)
Jan 17, 2023 41.85 41.99 41.66 41.73 187,380 -0.11(-0.25%)
Jan 13, 2023 41.48 41.92 41.38 41.84 147,798 +0.04(+0.09%)
Jan 12, 2023 41.68 41.92 41.38 41.80 228,958 +0.34(+0.82%)
Jan 11, 2023 41.17 41.49 41.13 41.46 236,720 +0.52(+1.27%)
Jan 10, 2023 40.68 40.96 40.41 40.94 132,541 +0.25(+0.62%)
Jan 09, 2023 40.90 41.14 40.68 40.69 231,560 -0.01(-0.02%)
Jan 06, 2023 40.10 40.78 40.08 40.70 158,164 +0.95(+2.38%)
Jan 05, 2023 39.89 39.89 39.56 39.75 429,805 -0.38(-0.94%)
Jan 04, 2023 39.76 40.31 39.76 40.13 239,435 +0.62(+1.57%)
Jan 03, 2023 39.94 40.13 39.25 39.51 310,858 -0.24(-0.61%)
Dec 30, 2022 39.66 39.82 39.42 39.75 213,209 -0.20(-0.51%)
Dec 29, 2022 39.47 40.04 39.40 39.95 641,839 +0.73(+1.87%)
Dec 28, 2022 39.96 40.03 39.20 39.22 388,370 -0.72(-1.81%)
Dec 27, 2022 39.94 40.02 39.71 39.94 198,872 +0.13(+0.32%)
Dec 23, 2022 39.41 39.86 39.30 39.82 416,248 +0.41(+1.04%)
Dec 22, 2022 39.63 39.63 38.78 39.40 282,391 -0.45(-1.13%)
Dec 21, 2022 39.64 39.96 39.57 39.86 499,463 +0.62(+1.57%)
Dec 20, 2022 39.06 39.39 38.99 39.24 489,623 +0.12(+0.29%)
Dec 19, 2022 39.53 39.64 38.90 39.13 340,483 -0.34(-0.85%)
Dec 16, 2022 39.55 39.65 39.11 39.46 216,989 -0.49(-1.23%)
Dec 15, 2022 40.31 40.34 39.80 39.95 227,966 -0.76(-1.87%)
Dec 14, 2022 40.95 41.23 40.49 40.71 380,032 -0.21(-0.52%)
Dec 13, 2022 41.78 41.78 40.70 40.92 331,326 +0.09(+0.21%)
Dec 12, 2022 40.40 40.86 40.26 40.84 288,166 +0.51(+1.26%)
Dec 09, 2022 40.50 40.67 40.30 40.33 186,473 -0.30(-0.73%)
Dec 08, 2022 40.78 40.89 40.48 40.63 204,913 +0.14(+0.36%)
Dec 07, 2022 40.53 40.84 40.43 40.48 395,979 -0.10(-0.24%)
Dec 06, 2022 40.90 41.05 40.29 40.58 263,770 -0.40(-0.99%)
Dec 05, 2022 41.70 41.70 40.80 40.98 347,134 -0.92(-2.20%)
Dec 02, 2022 41.48 42.02 41.47 41.90 205,106 +0.08(+0.18%)
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.