Skip to main content

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

70.83 +0.19 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 41.26 41.26 41.26 0 +0.02(+0.05%)
Aug 30, 2018 41.40 41.40 41.21 41.24 17,252 -0.22(-0.54%)
Aug 29, 2018 41.33 41.49 41.31 41.46 21,125 +0.13(+0.32%)
Aug 28, 2018 41.42 41.42 41.31 41.33 18,695 +0.01(+0.02%)
Aug 27, 2018 41.23 41.36 41.23 41.32 19,035 +0.19(+0.46%)
Aug 24, 2018 41.05 41.15 40.97 41.13 16,522 +0.20(+0.49%)
Aug 23, 2018 41.00 41.06 40.92 40.93 87,081 -0.14(-0.33%)
Aug 22, 2018 41.11 41.15 41.06 41.07 51,354 -0.15(-0.37%)
Aug 21, 2018 41.24 41.26 41.19 41.22 4,437 +0.07(+0.16%)
Aug 20, 2018 41.17 41.19 41.11 41.15 10,676 +0.10(+0.25%)
Aug 17, 2018 40.74 41.10 40.74 41.05 9,089 +0.25(+0.62%)
Aug 16, 2018 40.59 40.86 40.59 40.80 29,104 +0.41(+1.02%)
Aug 15, 2018 40.35 40.38 40.13 40.38 19,884 -0.18(-0.45%)
Aug 14, 2018 40.41 40.57 40.41 40.57 8,613 +0.27(+0.66%)
Aug 13, 2018 40.46 40.46 40.24 40.30 71,342 -0.14(-0.34%)
Aug 10, 2018 40.54 40.54 40.39 40.44 13,983 -0.29(-0.71%)
Aug 09, 2018 40.74 40.77 40.71 40.73 16,451 -0.02(-0.05%)
Aug 08, 2018 40.77 40.78 40.65 40.75 6,271 -0.02(-0.04%)
Aug 07, 2018 40.76 40.82 40.75 40.77 25,266 +0.05(+0.12%)
Aug 06, 2018 40.62 40.76 40.52 40.71 12,829 +0.11(+0.27%)
Aug 03, 2018 40.39 40.60 40.39 40.60 5,360 +0.22(+0.54%)
Aug 02, 2018 40.02 40.40 40.02 40.39 15,985 +0.11(+0.28%)
Aug 01, 2018 40.36 40.38 40.19 40.28 17,325 -0.05(-0.13%)
Jul 31, 2018 40.25 40.45 40.25 40.33 15,055 +0.19(+0.48%)
Jul 30, 2018 40.20 40.23 40.11 40.13 18,348 -0.03(-0.07%)
Jul 27, 2018 40.35 40.37 40.09 40.16 148,925 -0.18(-0.44%)
Jul 26, 2018 40.26 40.46 40.26 40.34 144,434 +0.19(+0.48%)
Jul 25, 2018 39.93 40.14 39.90 40.14 10,023 +0.19(+0.47%)
Jul 24, 2018 39.94 40.07 39.90 39.96 311,881 +0.11(+0.27%)
Jul 23, 2018 39.77 39.85 39.71 39.85 8,688 +0.02(+0.04%)
Jul 20, 2018 39.79 39.83 39.79 39.83 9,679 -0.07(-0.18%)
Jul 19, 2018 39.80 39.96 39.76 39.90 10,495 -0.04(-0.09%)
Jul 18, 2018 39.86 39.94 39.84 39.94 20,261 +0.04(+0.11%)
Jul 17, 2018 39.75 39.94 39.75 39.89 13,751 +0.09(+0.23%)
Jul 16, 2018 39.88 39.88 39.74 39.80 26,778 -0.09(-0.23%)
Jul 13, 2018 39.76 39.91 39.76 39.90 34,027 +0.08(+0.19%)
Jul 12, 2018 39.83 39.84 39.76 39.82 9,394 +0.22(+0.55%)
Jul 11, 2018 39.63 39.82 39.60 39.60 24,534 -0.26(-0.64%)
Jul 10, 2018 39.78 39.91 39.78 39.86 14,202 +0.17(+0.43%)
Jul 09, 2018 39.62 39.80 39.62 39.69 62,016 +0.15(+0.39%)
Jul 06, 2018 39.31 39.54 39.31 39.53 13,842 +0.26(+0.66%)
Jul 05, 2018 39.17 39.27 39.01 39.27 76,918 +0.18(+0.47%)
Jul 03, 2018 39.09 39.09 39.09 0 +0.15(+0.39%)
Jul 02, 2018 38.81 38.94 38.71 38.94 15,934 -0.05(-0.14%)
Jun 29, 2018 39.27 38.99 38.99 12,019 +0.23(+0.60%)
Jun 28, 2018 38.72 38.76 38.70 38.76 38,856 +0.03(+0.09%)
Jun 27, 2018 39.05 39.26 38.70 38.73 131,232 -0.33(-0.85%)
Jun 26, 2018 38.93 39.06 38.92 39.06 6,876 +0.13(+0.33%)
Jun 25, 2018 39.18 39.18 38.76 38.93 51,490 -0.40(-1.02%)
Jun 22, 2018 39.32 39.39 39.32 39.33 8,679 +0.17(+0.43%)
Jun 21, 2018 39.26 39.26 39.16 39.16 6,525 -0.15(-0.39%)
Jun 20, 2018 39.36 39.40 39.27 39.32 14,583 +0.03(+0.08%)
Jun 19, 2018 39.14 39.32 39.14 39.28 60,324 -0.11(-0.28%)
Jun 18, 2018 39.32 39.42 39.26 39.39 70,514 -0.11(-0.28%)
Jun 15, 2018 39.54 39.33 39.50 26,236 -0.03(-0.09%)
Jun 14, 2018 39.55 39.55 39.48 39.54 60,746 +0.08(+0.19%)
Jun 13, 2018 39.79 39.79 39.43 39.46 74,953 -0.28(-0.71%)
Jun 12, 2018 39.71 39.77 39.65 39.74 27,286 +0.05(+0.12%)
Jun 11, 2018 39.67 39.79 39.67 39.70 11,223 +0.09(+0.23%)
Jun 08, 2018 39.46 39.62 39.46 39.61 9,350 +0.05(+0.13%)
Jun 07, 2018 39.49 39.63 39.45 39.55 29,675 +0.24(+0.60%)
Jun 06, 2018 39.33 39.18 39.32 161,336 +0.17(+0.42%)
Jun 05, 2018 39.16 39.17 39.11 39.15 16,405 -0.01(-0.03%)
Jun 04, 2018 39.14 39.23 39.09 39.16 11,303 +0.18(+0.47%)
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.