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 (%)
Jul 31, 2009 9.116 9.204 9.079 9.170 144,259 +0.05(+0.57%)
Jul 30, 2009 9.040 9.198 9.040 9.118 27,405 +0.20(+2.21%)
Jul 29, 2009 8.975 8.975 8.895 8.921 5,390 -0.08(-0.89%)
Jul 28, 2009 8.973 9.012 8.917 9.002 26,914 +0.00(+0.00%)
Jul 27, 2009 8.996 9.002 8.949 9.002 6,012 +0.09(+1.05%)
Jul 24, 2009 8.789 8.924 8.776 8.908 9,939 +0.02(+0.27%)
Jul 23, 2009 8.538 8.884 8.538 8.884 14,164 +0.37(+4.40%)
Jul 22, 2009 8.528 8.571 8.510 8.510 12,465 +0.05(+0.61%)
Jul 21, 2009 8.634 8.634 8.416 8.458 11,530 -0.09(-1.06%)
Jul 20, 2009 8.471 8.548 8.453 8.548 19,338 +0.15(+1.82%)
Jul 17, 2009 8.409 8.409 8.349 8.396 36,920 -0.04(-0.46%)
Jul 16, 2009 8.271 8.818 8.271 8.434 21,701 +0.09(+1.12%)
Jul 15, 2009 8.248 8.344 8.207 8.341 43,195 +0.28(+3.54%)
Jul 14, 2009 7.948 8.056 7.937 8.056 89,228 +0.15(+1.89%)
Jul 13, 2009 7.761 7.909 7.725 7.907 11,681 +0.15(+1.98%)
Jul 10, 2009 7.779 7.787 7.645 7.753 5,996 -0.01(-0.10%)
Jul 09, 2009 7.800 7.839 7.761 7.761 58,494 +0.11(+1.49%)
Jul 08, 2009 7.792 7.857 7.619 7.647 29,000 -0.15(-1.96%)
Jul 07, 2009 8.005 8.005 7.800 7.800 46,809 -0.22(-2.71%)
Jul 06, 2009 7.948 8.018 7.847 8.018 697,261 -0.01(-0.13%)
Jul 02, 2009 8.191 8.313 8.028 8.028 35,769 -0.28(-3.37%)
Jul 01, 2009 8.344 8.362 8.308 8.308 23,296 +0.11(+1.29%)
Jun 30, 2009 8.372 8.372 8.170 8.201 11,793 -0.08(-0.94%)
Jun 29, 2009 8.277 8.323 8.144 8.279 27,598 +0.07(+0.85%)
Jun 26, 2009 8.134 8.209 8.130 8.209 13,152 +0.04(+0.51%)
Jun 25, 2009 8.038 8.168 8.038 8.168 38,144 +0.18(+2.19%)
Jun 24, 2009 7.976 8.062 7.945 7.992 17,245 +0.07(+0.86%)
Jun 23, 2009 7.849 7.937 7.849 7.924 11,634 -0.02(-0.26%)
Jun 22, 2009 8.075 8.075 7.942 7.945 68,020 -0.34(-4.11%)
Jun 19, 2009 8.332 8.338 8.258 8.286 35,273 +0.02(+0.28%)
Jun 18, 2009 8.198 8.263 8.146 8.263 17,493 +0.10(+1.27%)
Jun 17, 2009 8.221 8.273 8.105 8.159 45,652 -0.08(-0.97%)
Jun 16, 2009 8.521 8.521 8.216 8.239 34,111 -0.18(-2.09%)
Jun 15, 2009 8.503 8.503 8.345 8.415 33,445 -0.20(-2.28%)
Jun 12, 2009 8.578 8.611 8.511 8.611 30,161 -0.04(-0.45%)
Jun 11, 2009 8.709 8.753 8.650 8.650 42,252 +0.03(+0.33%)
Jun 10, 2009 8.676 8.676 8.521 8.622 24,607 -0.05(-0.62%)
Jun 09, 2009 8.627 8.715 8.611 8.676 43,038 +0.02(+0.18%)
Jun 08, 2009 8.655 8.702 8.552 8.660 20,878 -0.02(-0.24%)
Jun 05, 2009 8.882 8.890 8.631 8.681 40,947 -0.05(-0.59%)
Jun 04, 2009 8.567 8.733 8.531 8.733 57,062 +0.16(+1.90%)
Jun 03, 2009 8.615 8.615 8.490 8.570 27,082 -0.10(-1.16%)
Jun 02, 2009 8.704 8.743 8.671 8.671 42,585 -0.06(-0.74%)
Jun 01, 2009 8.570 8.805 8.570 8.735 57,542 +0.34(+4.06%)
May 29, 2009 8.300 8.394 8.201 8.394 32,446 +0.23(+2.79%)
May 28, 2009 8.250 8.250 8.079 8.167 13,992 +0.05(+0.57%)
May 27, 2009 8.358 8.376 8.121 8.121 22,431 -0.23(-2.76%)
May 26, 2009 7.948 8.351 7.948 8.351 16,800 +0.30(+3.77%)
May 22, 2009 8.170 8.170 8.046 8.048 46,206 -0.03(-0.35%)
May 21, 2009 8.131 8.154 7.937 8.077 243,434 -0.15(-1.85%)
May 20, 2009 8.402 8.443 8.205 8.229 42,128 -0.06(-0.75%)
May 19, 2009 8.270 8.386 8.225 8.291 22,071 -0.04(-0.43%)
May 18, 2009 8.028 8.327 8.028 8.327 39,080 +0.35(+4.40%)
May 15, 2009 8.038 8.094 7.901 7.976 223,942 -0.11(-1.40%)
May 14, 2009 7.932 8.145 7.834 8.090 39,684 +0.20(+2.59%)
May 13, 2009 8.085 8.123 7.886 7.886 128,988 -0.48(-5.68%)
May 12, 2009 8.472 8.500 8.183 8.361 138,891 -0.11(-1.31%)
May 11, 2009 8.601 8.601 8.471 8.472 11,978 -0.25(-2.81%)
May 08, 2009 8.418 8.717 8.418 8.717 20,816 +0.38(+4.58%)
May 07, 2009 8.699 8.797 8.307 8.335 48,189 -0.28(-3.30%)
May 06, 2009 8.570 8.632 8.412 8.619 80,566 +0.18(+2.14%)
May 05, 2009 8.480 8.544 8.368 8.438 69,761 -0.14(-1.60%)
May 04, 2009 9.040 9.040 8.229 8.575 55,083 +0.46(+5.63%)
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.