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, 2022 57.26 57.33 56.77 56.77 27,331 -0.42(-0.74%)
Aug 30, 2022 57.95 57.95 57.03 57.20 32,052 -0.68(-1.17%)
Aug 29, 2022 57.85 58.25 57.77 57.87 58,462 -0.26(-0.44%)
Aug 26, 2022 59.73 59.73 58.12 58.13 20,939 -1.53(-2.56%)
Aug 25, 2022 59.18 59.66 59.17 59.66 18,479 +0.67(+1.14%)
Aug 24, 2022 58.86 59.08 58.78 58.99 25,409 +0.08(+0.13%)
Aug 23, 2022 59.01 59.16 58.81 58.91 23,056 -0.08(-0.13%)
Aug 22, 2022 59.40 59.40 58.85 58.99 58,788 -0.94(-1.56%)
Aug 19, 2022 60.13 60.13 59.79 59.92 23,075 -0.40(-0.66%)
Aug 18, 2022 60.26 60.41 60.09 60.32 34,467 +0.18(+0.30%)
Aug 17, 2022 60.02 60.32 60.00 60.14 12,835 -0.23(-0.38%)
Aug 16, 2022 60.03 60.55 60.03 60.37 33,281 +0.25(+0.41%)
Aug 15, 2022 59.65 60.16 59.59 60.12 107,643 +0.13(+0.22%)
Aug 12, 2022 59.42 60.01 59.31 59.99 50,295 +0.80(+1.35%)
Aug 11, 2022 59.30 59.54 59.18 59.19 28,317 +0.25(+0.42%)
Aug 10, 2022 58.77 58.99 58.71 58.94 51,197 +0.87(+1.49%)
Aug 09, 2022 58.04 58.21 57.92 58.07 31,295 +0.08(+0.13%)
Aug 08, 2022 58.13 58.33 57.86 58.00 15,690 +0.11(+0.20%)
Aug 05, 2022 57.39 57.93 57.39 57.88 12,702 +0.10(+0.17%)
Aug 04, 2022 58.16 58.16 57.74 57.79 16,428 -0.37(-0.64%)
Aug 03, 2022 57.99 58.30 57.80 58.16 44,274 +0.42(+0.73%)
Aug 02, 2022 57.97 58.34 57.73 57.74 20,083 -0.51(-0.87%)
Aug 01, 2022 58.08 58.37 58.01 58.24 27,210 -0.14(-0.25%)
Jul 29, 2022 57.97 58.49 57.88 58.39 50,548 +0.53(+0.91%)
Jul 28, 2022 57.39 57.96 57.00 57.86 99,413 +0.67(+1.17%)
Jul 27, 2022 56.67 57.39 56.51 57.19 53,696 +0.71(+1.25%)
Jul 26, 2022 56.69 56.69 56.35 56.49 24,097 -0.24(-0.42%)
Jul 25, 2022 56.53 56.75 56.41 56.73 24,911 +0.41(+0.73%)
Jul 22, 2022 56.55 56.63 56.05 56.32 27,890 -0.12(-0.22%)
Jul 21, 2022 56.00 56.44 55.69 56.44 69,800 +0.17(+0.30%)
Jul 20, 2022 56.26 56.49 55.98 56.27 22,641 -0.03(-0.05%)
Jul 19, 2022 55.60 56.34 55.60 56.30 27,524 +1.20(+2.18%)
Jul 18, 2022 55.85 55.87 54.97 55.10 23,201 -0.37(-0.67%)
Jul 15, 2022 55.19 55.49 55.08 55.47 31,620 +0.87(+1.59%)
Jul 14, 2022 54.00 54.60 53.87 54.60 91,245 -0.30(-0.54%)
Jul 13, 2022 54.70 55.21 54.52 54.90 221,812 -0.27(-0.48%)
Jul 12, 2022 55.38 55.72 54.99 55.16 25,456 -0.36(-0.65%)
Jul 11, 2022 55.55 55.74 55.46 55.53 22,664 -0.30(-0.53%)
Jul 08, 2022 55.88 56.05 55.61 55.82 92,196 -0.09(-0.15%)
Jul 07, 2022 55.63 55.98 55.63 55.91 29,861 +0.59(+1.07%)
Jul 06, 2022 55.21 55.59 54.87 55.32 55,090 +0.03(+0.05%)
Jul 05, 2022 55.12 55.32 54.29 55.29 52,029 -0.49(-0.87%)
Jul 01, 2022 55.17 55.87 54.81 55.77 44,595 +0.62(+1.12%)
Jun 30, 2022 54.92 55.46 54.66 55.15 35,889 -0.27(-0.48%)
Jun 29, 2022 55.79 55.80 55.29 55.42 40,423 -0.20(-0.36%)
Jun 28, 2022 56.55 56.89 55.58 55.62 216,406 -0.59(-1.05%)
Jun 27, 2022 56.30 56.50 56.11 56.21 30,977 +0.13(+0.24%)
Jun 24, 2022 55.18 56.08 55.15 56.08 77,721 +1.30(+2.37%)
Jun 23, 2022 54.66 54.86 54.13 54.78 49,519 +0.39(+0.72%)
Jun 22, 2022 53.94 54.90 53.94 54.39 21,418 -0.27(-0.49%)
Jun 21, 2022 54.06 54.83 54.06 54.66 39,156 +1.34(+2.51%)
Jun 17, 2022 53.70 54.00 53.05 53.32 54,635 -0.30(-0.57%)
Jun 16, 2022 54.05 54.05 53.37 53.62 69,550 -1.36(-2.47%)
Jun 15, 2022 55.13 55.38 54.31 54.98 73,181 +0.27(+0.49%)
Jun 14, 2022 55.31 55.44 54.33 54.71 110,469 -0.33(-0.60%)
Jun 13, 2022 55.81 55.93 54.89 55.04 63,290 -1.94(-3.40%)
Jun 10, 2022 57.48 57.48 56.91 56.98 31,469 -1.21(-2.07%)
Jun 09, 2022 59.17 59.41 58.19 58.19 30,864 -1.16(-1.95%)
Jun 08, 2022 59.86 59.94 59.27 59.35 112,343 -0.80(-1.33%)
Jun 07, 2022 59.17 60.20 59.17 60.14 34,402 +0.64(+1.07%)
Jun 06, 2022 59.85 59.97 59.42 59.51 32,941 +0.08(+0.13%)
Jun 03, 2022 59.43 59.68 59.35 59.43 26,196 -0.46(-0.76%)
Jun 02, 2022 59.41 59.91 58.72 59.89 38,812 +0.55(+0.93%)
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.