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

51.01 +0.78 (+1.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.53 13.13 12.53 13.12 446,702 +0.45(+3.55%)
Jan 30, 2008 12.84 13.02 12.67 12.67 332,683 -0.18(-1.37%)
Jan 29, 2008 12.75 12.87 12.62 12.84 62,303 +0.17(+1.33%)
Jan 28, 2008 12.36 12.68 12.23 12.68 217,081 +0.32(+2.62%)
Jan 25, 2008 12.51 12.63 12.28 12.35 289,572 -0.10(-0.82%)
Jan 24, 2008 12.50 12.55 12.36 12.45 117,553 -0.02(-0.19%)
Jan 23, 2008 11.61 12.51 11.61 12.48 140,632 +0.63(+5.30%)
Jan 22, 2008 11.15 11.90 11.15 11.85 498,425 +0.11(+0.92%)
Jan 21, 2008 11.83 11.99 11.42 11.74 0 +0.00(+0.00%)
Jan 18, 2008 11.83 11.99 11.42 11.74 106,189 -0.10(-0.82%)
Jan 17, 2008 12.18 12.20 11.84 11.84 72,491 -0.35(-2.89%)
Jan 16, 2008 12.09 12.36 12.09 12.19 143,414 +0.08(+0.65%)
Jan 15, 2008 12.19 12.24 12.11 12.11 103,838 -0.29(-2.35%)
Jan 14, 2008 12.42 12.44 12.27 12.40 89,340 +0.06(+0.48%)
Jan 11, 2008 12.40 12.49 12.26 12.34 181,423 -0.12(-0.98%)
Jan 10, 2008 12.19 12.58 12.11 12.47 190,044 +0.17(+1.41%)
Jan 09, 2008 12.21 12.30 11.92 12.29 257,049 +0.06(+0.46%)
Jan 08, 2008 12.63 12.72 12.21 12.24 88,948 -0.36(-2.88%)
Jan 07, 2008 12.58 12.73 12.49 12.60 95,218 +0.03(+0.22%)
Jan 04, 2008 12.81 12.81 12.53 12.57 152,035 -0.33(-2.55%)
Jan 03, 2008 13.15 13.15 12.90 12.90 118,336 -0.20(-1.54%)
Jan 02, 2008 13.22 13.32 13.06 13.10 101,095 -0.17(-1.31%)
Jan 01, 2008 13.27 13.34 13.19 13.28 135,186 +0.00(+0.00%)
Dec 31, 2007 13.27 13.34 13.19 13.28 135,186 -0.02(-0.13%)
Dec 28, 2007 13.46 13.48 13.27 13.29 118,728 -0.09(-0.69%)
Dec 27, 2007 13.52 13.59 13.38 13.39 100,312 -0.22(-1.61%)
Dec 26, 2007 13.59 13.63 13.52 13.60 388,709 -0.06(-0.43%)
Dec 24, 2007 13.57 13.66 13.52 13.66 92,475 +0.17(+1.23%)
Dec 21, 2007 13.51 13.52 13.38 13.50 31,739 +0.16(+1.19%)
Dec 20, 2007 13.34 13.34 13.12 13.34 174,370 +0.11(+0.87%)
Dec 19, 2007 13.16 13.28 13.14 13.22 77,585 +0.03(+0.23%)
Dec 18, 2007 13.18 13.22 13.02 13.19 70,140 +0.06(+0.47%)
Dec 17, 2007 13.31 13.33 13.13 13.13 935,331 -0.28(-2.07%)
Dec 14, 2007 13.60 13.65 13.41 13.41 44,670 -0.28(-2.03%)
Dec 13, 2007 13.63 13.73 13.56 13.69 109,324 -0.03(-0.24%)
Dec 12, 2007 14.00 14.07 13.62 13.72 121,863 +0.01(+0.09%)
Dec 11, 2007 14.24 14.26 13.70 13.71 99,136 -0.53(-3.72%)
Dec 10, 2007 14.07 14.24 14.07 14.24 36,833 +0.19(+1.36%)
Dec 07, 2007 14.09 14.12 14.05 14.05 23,118 -0.02(-0.13%)
Dec 06, 2007 13.79 14.07 13.78 14.07 70,531 +0.29(+2.07%)
Dec 05, 2007 13.70 13.81 13.67 13.78 86,989 +0.21(+1.56%)
Dec 04, 2007 13.64 13.64 13.55 13.57 304,070 -0.13(-0.97%)
Dec 03, 2007 13.74 13.77 13.64 13.70 105,797 -0.05(-0.39%)
Nov 30, 2007 13.77 13.82 13.69 13.76 204,150 +0.16(+1.16%)
Nov 29, 2007 13.59 13.64 13.50 13.60 97,960 -0.04(-0.26%)
Nov 28, 2007 13.24 13.64 13.24 13.63 87,773 +0.40(+2.99%)
Nov 27, 2007 13.16 13.24 13.08 13.24 146,941 +0.21(+1.65%)
Nov 26, 2007 13.35 13.42 13.02 13.02 52,898 -0.35(-2.62%)
Nov 23, 2007 13.31 13.42 13.28 13.37 10,971 +0.17(+1.28%)
Nov 21, 2007 13.22 13.32 13.13 13.20 43,886 -0.09(-0.67%)
Nov 20, 2007 13.38 13.49 13.14 13.29 164,182 -0.09(-0.67%)
Nov 19, 2007 13.51 13.51 13.38 13.38 94,434 -0.19(-1.43%)
Nov 16, 2007 13.68 13.68 13.53 13.58 16,849 -0.13(-0.93%)
Nov 15, 2007 13.75 13.83 13.63 13.70 46,237 -0.12(-0.89%)
Nov 14, 2007 14.09 14.09 13.83 13.83 39,184 -0.14(-1.02%)
Nov 13, 2007 13.62 13.98 13.62 13.97 26,253 +0.35(+2.59%)
Nov 12, 2007 13.70 13.84 13.62 13.62 45,845 -0.07(-0.50%)
Nov 09, 2007 13.59 13.77 13.53 13.69 25,861 -0.04(-0.30%)
Nov 08, 2007 13.67 13.73 13.50 13.73 90,124 +0.08(+0.62%)
Nov 07, 2007 13.88 13.88 13.64 13.64 231,579 -0.38(-2.70%)
Nov 06, 2007 13.92 14.02 13.83 14.02 25,861 +0.15(+1.08%)
Nov 05, 2007 13.87 13.95 13.83 13.87 106,189 -0.07(-0.48%)
Nov 02, 2007 14.09 14.09 13.89 13.94 46,629 -0.14(-0.98%)
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.