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

48.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.24 13.34 13.20 13.33 26,810 +0.10(+0.72%)
Jan 30, 2007 13.21 13.24 13.19 13.24 45,269 +0.07(+0.54%)
Jan 29, 2007 13.15 13.19 13.15 13.17 32,524 +0.03(+0.26%)
Jan 26, 2007 13.13 13.13 13.04 13.13 39,995 +0.03(+0.24%)
Jan 25, 2007 13.18 13.18 13.08 13.10 98,890 -0.07(-0.50%)
Jan 24, 2007 13.10 13.17 13.09 13.17 47,907 +0.10(+0.73%)
Jan 23, 2007 13.01 13.09 13.01 13.07 44,390 +0.06(+0.49%)
Jan 22, 2007 13.06 13.06 12.99 13.01 57,576 -0.05(-0.37%)
Jan 19, 2007 12.97 13.06 12.97 13.06 24,173 +0.06(+0.47%)
Jan 18, 2007 13.05 13.05 12.98 12.99 39,995 -0.03(-0.25%)
Jan 17, 2007 13.04 13.07 13.00 13.03 121,305 -0.02(-0.17%)
Jan 16, 2007 13.13 13.13 13.03 13.05 78,673 +0.01(+0.07%)
Jan 12, 2007 12.99 13.04 12.99 13.04 55,378 +0.05(+0.41%)
Jan 11, 2007 12.92 13.02 12.92 12.99 31,645 +0.09(+0.67%)
Jan 10, 2007 12.81 12.90 12.81 12.90 31,205 +0.07(+0.53%)
Jan 09, 2007 12.82 12.84 12.78 12.83 31,645 +0.03(+0.23%)
Jan 08, 2007 12.79 12.82 12.75 12.80 82,628 -0.01(-0.11%)
Jan 05, 2007 12.93 12.93 12.80 12.82 118,668 -0.15(-1.19%)
Jan 04, 2007 12.96 12.97 12.90 12.97 58,894 +0.02(+0.12%)
Jan 03, 2007 13.01 13.06 12.90 12.96 130,096 +0.02(+0.18%)
Dec 29, 2006 12.96 12.98 12.92 12.93 51,423 -0.03(-0.26%)
Dec 28, 2006 12.98 13.00 12.96 12.97 30,326 -0.04(-0.30%)
Dec 27, 2006 12.95 13.01 12.95 13.01 36,919 +0.12(+0.92%)
Dec 26, 2006 12.85 12.89 12.84 12.89 21,536 +0.09(+0.68%)
Dec 22, 2006 12.83 12.83 12.78 12.80 44,830 -0.04(-0.28%)
Dec 21, 2006 12.99 12.99 12.83 12.84 340,184 -0.15(-1.19%)
Dec 20, 2006 12.99 13.03 12.99 12.99 31,645 +0.02(+0.12%)
Dec 19, 2006 12.92 12.98 12.89 12.98 65,487 +0.00(+0.02%)
Dec 18, 2006 13.07 13.09 12.97 12.97 22,415 -0.09(-0.68%)
Dec 15, 2006 13.11 13.11 13.06 13.06 31,205 -0.04(-0.31%)
Dec 14, 2006 13.05 13.13 13.05 13.10 109,439 +0.07(+0.51%)
Dec 13, 2006 13.07 13.08 13.03 13.04 29,447 -0.01(-0.05%)
Dec 12, 2006 13.06 13.06 12.99 13.04 37,798 -0.01(-0.07%)
Dec 11, 2006 13.03 13.06 13.03 13.05 21,096 +0.01(+0.09%)
Dec 08, 2006 13.04 13.07 13.02 13.04 52,302 -0.00(-0.02%)
Dec 07, 2006 13.09 13.11 13.04 13.04 21,536 -0.05(-0.37%)
Dec 06, 2006 13.10 13.13 13.07 13.09 34,282 -0.02(-0.14%)
Dec 05, 2006 13.10 13.13 13.10 13.11 19,778 +0.01(+0.07%)
Dec 04, 2006 12.97 13.10 12.97 13.10 106,801 +0.16(+1.25%)
Dec 01, 2006 12.90 12.98 12.84 12.94 51,423 -0.04(-0.32%)
Nov 30, 2006 12.93 12.98 12.89 12.98 35,161 +0.05(+0.42%)
Nov 29, 2006 12.82 12.93 12.82 12.93 26,370 +0.14(+1.09%)
Nov 28, 2006 12.72 12.80 12.68 12.79 55,818 +0.03(+0.20%)
Nov 27, 2006 12.92 12.92 12.76 12.76 196,023 -0.21(-1.60%)
Nov 24, 2006 12.91 12.98 12.91 12.97 21,536 +0.01(+0.07%)
Nov 22, 2006 12.96 12.97 12.92 12.96 35,161 +0.03(+0.26%)
Nov 21, 2006 12.87 12.93 12.87 12.93 31,645 +0.05(+0.41%)
Nov 20, 2006 12.81 12.91 12.81 12.87 40,435 +0.07(+0.55%)
Nov 17, 2006 12.81 12.81 12.76 12.80 28,568 -0.02(-0.16%)
Nov 16, 2006 12.79 12.83 12.79 12.82 93,177 +0.06(+0.46%)
Nov 15, 2006 12.73 12.78 12.73 12.76 77,794 +0.05(+0.41%)
Nov 14, 2006 12.64 12.71 12.60 12.71 45,709 +0.08(+0.63%)
Nov 13, 2006 12.60 12.65 12.60 12.63 37,358 +0.03(+0.25%)
Nov 10, 2006 12.56 12.60 12.55 12.60 16,701 +0.04(+0.31%)
Nov 09, 2006 12.57 12.60 12.55 12.56 19,338 -0.04(-0.31%)
Nov 08, 2006 12.49 12.63 12.49 12.60 46,588 +0.04(+0.29%)
Nov 07, 2006 12.54 12.60 12.54 12.56 25,491 +0.02(+0.13%)
Nov 06, 2006 12.47 12.57 12.47 12.55 76,475 +0.12(+0.97%)
Nov 03, 2006 12.50 12.51 12.36 12.43 24,612 -0.05(-0.42%)
Nov 02, 2006 12.48 12.50 12.46 12.48 95,374 -0.05(-0.42%)
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.