Skip to main content

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

46.48 -0.20 (-0.43%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 39.35 39.92 39.35 39.87 155,089 +0.44(+1.11%)
Apr 27, 2023 38.86 39.43 38.75 39.43 127,993 +0.73(+1.88%)
Apr 26, 2023 38.95 39.15 38.62 38.71 484,530 -0.37(-0.95%)
Apr 25, 2023 39.47 39.54 39.06 39.07 241,753 -0.73(-1.83%)
Apr 24, 2023 39.73 39.95 39.63 39.80 149,789 +0.05(+0.13%)
Apr 21, 2023 39.93 39.93 39.52 39.75 229,546 -0.15(-0.37%)
Apr 20, 2023 39.86 40.03 39.77 39.90 105,915 -0.17(-0.44%)
Apr 19, 2023 39.74 40.14 39.73 40.07 99,699 +0.14(+0.34%)
Apr 18, 2023 40.08 40.09 39.76 39.94 192,288 -0.07(-0.17%)
Apr 17, 2023 39.68 40.00 39.58 40.00 146,165 +0.35(+0.88%)
Apr 14, 2023 39.96 40.12 39.43 39.65 139,794 -0.24(-0.61%)
Apr 13, 2023 39.75 39.97 39.44 39.90 129,314 +0.24(+0.61%)
Apr 12, 2023 40.17 40.18 39.57 39.65 259,867 -0.20(-0.51%)
Apr 11, 2023 39.65 40.02 39.58 39.86 134,880 +0.38(+0.96%)
Apr 10, 2023 38.94 39.53 38.94 39.48 159,373 +0.38(+0.97%)
Apr 06, 2023 39.09 39.23 38.98 39.10 221,510 +0.01(+0.03%)
Apr 05, 2023 38.98 39.21 38.87 39.09 206,429 -0.13(-0.32%)
Apr 04, 2023 39.99 39.99 38.95 39.22 226,674 -0.60(-1.51%)
Apr 03, 2023 39.98 40.11 39.62 39.82 240,041 +0.01(+0.02%)
Mar 31, 2023 39.43 39.85 39.43 39.81 231,896 +0.62(+1.59%)
Mar 30, 2023 39.53 39.57 39.11 39.19 142,630 +0.06(+0.15%)
Mar 29, 2023 39.08 39.17 38.88 39.13 315,716 +0.45(+1.16%)
Mar 28, 2023 38.45 38.84 38.45 38.68 137,874 +0.12(+0.30%)
Mar 27, 2023 38.63 38.74 38.29 38.57 267,881 +0.41(+1.07%)
Mar 24, 2023 37.41 38.16 37.22 38.16 237,202 +0.42(+1.10%)
Mar 23, 2023 38.25 38.57 37.45 37.74 192,846 -0.29(-0.76%)
Mar 22, 2023 39.08 39.13 38.03 38.03 105,245 -1.09(-2.79%)
Mar 21, 2023 39.13 39.25 38.93 39.12 172,669 +0.68(+1.76%)
Mar 20, 2023 38.05 38.75 38.05 38.45 159,384 +0.69(+1.82%)
Mar 17, 2023 38.39 38.39 37.64 37.76 146,574 -0.94(-2.42%)
Mar 16, 2023 37.77 38.86 37.61 38.70 204,346 +0.56(+1.47%)
Mar 15, 2023 37.90 38.24 37.59 38.14 175,820 -0.70(-1.79%)
Mar 14, 2023 39.21 39.45 38.45 38.83 146,969 +0.60(+1.57%)
Mar 13, 2023 38.29 38.86 37.85 38.23 308,400 -1.00(-2.54%)
Mar 10, 2023 40.11 40.18 38.92 39.23 244,812 -1.09(-2.71%)
Mar 09, 2023 41.38 41.47 40.31 40.32 161,047 -1.05(-2.55%)
Mar 08, 2023 41.41 41.59 41.17 41.38 184,855 +0.03(+0.07%)
Mar 07, 2023 41.92 41.99 41.27 41.35 183,215 -0.56(-1.34%)
Mar 06, 2023 42.30 42.42 41.83 41.91 135,365 -0.43(-1.00%)
Mar 03, 2023 42.02 42.38 41.80 42.33 103,671 +0.47(+1.13%)
Mar 02, 2023 41.50 41.92 41.33 41.86 111,195 +0.15(+0.35%)
Mar 01, 2023 41.54 41.80 41.49 41.71 117,707 +0.08(+0.19%)
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%)
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.