Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

69.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2009 9.883 10.09 9.798 9.906 84,095 +0.16(+1.60%)
Mar 30, 2009 9.944 9.944 9.662 9.750 59,762 -0.59(-5.73%)
Mar 26, 2009 10.30 10.37 10.17 10.34 64,608 +0.16(+1.56%)
Mar 25, 2009 10.20 10.32 9.825 10.18 87,398 +0.16(+1.59%)
Mar 24, 2009 10.17 10.48 9.778 10.02 44,227 -0.24(-2.31%)
Mar 23, 2009 9.979 10.26 9.927 10.26 114,128 +0.62(+6.43%)
Mar 20, 2009 9.808 9.825 9.611 9.642 37,881 -0.20(-2.03%)
Mar 19, 2009 10.22 10.22 9.842 9.842 57,247 -0.22(-2.19%)
Mar 18, 2009 9.744 10.09 9.625 10.06 101,687 +0.29(+3.02%)
Mar 17, 2009 9.517 9.767 9.429 9.767 85,961 +0.30(+3.19%)
Mar 16, 2009 9.652 9.764 9.466 9.466 71,952 -0.04(-0.46%)
Mar 13, 2009 9.547 9.547 9.361 9.510 0 +0.10(+1.04%)
Mar 12, 2009 8.958 9.442 8.914 9.412 58,755 +0.42(+4.67%)
Mar 11, 2009 9.100 9.100 8.900 8.992 28,592 +0.03(+0.38%)
Mar 10, 2009 8.595 8.958 8.595 8.958 53,109 +0.57(+6.74%)
Mar 09, 2009 8.273 8.538 8.273 8.392 108,904 -0.02(-0.29%)
Mar 06, 2009 8.463 8.619 8.192 8.416 0 -0.01(-0.10%)
Mar 05, 2009 8.619 8.646 8.355 8.424 159,221 -0.34(-3.92%)
Mar 04, 2009 8.714 8.920 8.595 8.768 158,344 +0.06(+0.66%)
Mar 02, 2009 8.971 8.995 8.585 8.710 217,858 -0.47(-5.09%)
Feb 27, 2009 9.202 9.378 8.175 9.178 0 -0.23(-2.48%)
Feb 26, 2009 9.703 9.757 9.388 9.412 82,832 -0.11(-1.17%)
Feb 25, 2009 9.625 9.737 9.357 9.523 52,486 -0.09(-0.99%)
Feb 24, 2009 9.293 9.635 9.202 9.618 133,408 +0.41(+4.45%)
Feb 23, 2009 9.693 9.693 9.208 9.208 86,811 -0.33(-3.45%)
Feb 20, 2009 9.422 9.608 8.971 9.537 187,825 -0.11(-1.16%)
Feb 19, 2009 9.964 9.964 9.618 9.649 106,472 -0.19(-1.96%)
Feb 18, 2009 9.981 10.46 9.734 9.842 75,650 -0.01(-0.07%)
Feb 17, 2009 10.20 10.20 9.849 9.849 154,412 -0.54(-5.22%)
Feb 13, 2009 10.44 10.52 10.36 10.39 44,847 -0.15(-1.38%)
Feb 12, 2009 10.40 10.54 10.16 10.54 143,860 +0.02(+0.23%)
Feb 11, 2009 10.45 10.57 10.39 10.51 51,240 +0.08(+0.81%)
Feb 10, 2009 10.88 10.96 10.37 10.43 145,587 -0.58(-5.26%)
Feb 09, 2009 11.01 11.06 10.93 11.01 103,006 +0.07(+0.62%)
Feb 06, 2009 10.66 10.99 10.66 10.94 102,894 +0.33(+3.10%)
Feb 05, 2009 10.45 10.70 10.31 10.61 93,039 +0.14(+1.36%)
Feb 04, 2009 10.71 10.76 10.47 10.47 150,324 -0.14(-1.31%)
Feb 03, 2009 10.62 10.65 10.48 10.61 44,879 +0.08(+0.74%)
Feb 02, 2009 10.47 10.57 10.37 10.53 44,723 +0.01(+0.06%)
Jan 30, 2009 10.74 10.78 10.47 10.52 0 -0.27(-2.51%)
Jan 29, 2009 10.99 10.99 10.79 10.79 29,608 -0.42(-3.75%)
Jan 28, 2009 11.03 11.22 11.03 11.21 50,532 +0.33(+2.99%)
Jan 27, 2009 10.75 10.92 10.72 10.89 40,788 +0.17(+1.61%)
Jan 26, 2009 10.73 10.95 10.65 10.72 77,584 -0.01(-0.10%)
Jan 23, 2009 10.50 10.78 10.50 10.73 119,854 +0.03(+0.29%)
Jan 22, 2009 10.74 10.86 10.47 10.70 91,309 -0.19(-1.77%)
Jan 21, 2009 10.67 10.89 10.37 10.89 217,005 +0.47(+4.49%)
Jan 20, 2009 11.00 11.00 10.42 10.42 144,031 -0.66(-5.93%)
Jan 16, 2009 11.25 11.32 10.81 11.08 79,254 +0.10(+0.93%)
Jan 15, 2009 11.08 11.14 10.70 10.98 150,091 -0.08(-0.77%)
Jan 14, 2009 11.26 11.29 10.99 11.06 115,645 -0.39(-3.40%)
Jan 13, 2009 11.43 11.49 11.34 11.45 62,876 -0.01(-0.06%)
Jan 12, 2009 11.75 11.75 11.38 11.46 62,445 -0.30(-2.59%)
Jan 09, 2009 12.06 12.06 11.73 11.76 121,584 -0.25(-2.09%)
Jan 08, 2009 11.94 12.01 11.86 12.01 144,834 +0.03(+0.28%)
Jan 07, 2009 12.25 12.28 11.92 11.98 81,164 -0.43(-3.47%)
Jan 06, 2009 12.34 12.45 12.26 12.41 156,428 +0.14(+1.16%)
Jan 05, 2009 12.28 12.38 12.18 12.27 112,083 -0.13(-1.01%)
Jan 02, 2009 11.96 12.39 11.96 12.39 0 +0.30(+2.51%)
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.