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

51.01 +0.78 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.93 21.42 20.93 21.42 262,625 +0.57(+2.75%)
Jan 28, 2016 20.92 20.95 20.71 20.84 190,830 +0.14(+0.67%)
Jan 27, 2016 20.82 21.03 20.60 20.71 338,132 -0.18(-0.87%)
Jan 26, 2016 20.55 20.90 20.55 20.89 216,579 +0.46(+2.25%)
Jan 25, 2016 20.77 20.82 20.42 20.43 582,783 -0.43(-2.08%)
Jan 22, 2016 20.64 20.89 20.64 20.86 255,156 +0.52(+2.57%)
Jan 21, 2016 20.24 20.59 20.15 20.34 341,474 +0.13(+0.65%)
Jan 20, 2016 20.23 20.39 19.62 20.21 785,082 -0.26(-1.25%)
Jan 19, 2016 20.73 20.73 20.32 20.46 691,051 -0.11(-0.52%)
Jan 15, 2016 20.43 20.57 20.57 20.57 855,193 -0.31(-1.49%)
Jan 14, 2016 20.72 21.00 20.49 20.88 734,526 +0.22(+1.05%)
Jan 13, 2016 21.20 21.21 20.62 20.66 505,888 -0.45(-2.14%)
Jan 12, 2016 21.30 21.30 20.89 21.12 368,259 -0.01(-0.05%)
Jan 11, 2016 21.19 21.27 20.93 21.13 314,973 +0.02(+0.08%)
Jan 08, 2016 21.46 21.48 21.06 21.11 623,993 -0.25(-1.15%)
Jan 07, 2016 21.45 21.63 21.31 21.36 444,025 -0.43(-1.97%)
Jan 06, 2016 21.81 21.92 21.66 21.79 318,534 -0.31(-1.38%)
Jan 05, 2016 22.04 22.11 21.90 22.09 286,250 +0.11(+0.50%)
Jan 04, 2016 21.89 22.00 21.73 21.98 272,594 -0.20(-0.89%)
Dec 31, 2015 22.22 22.18 22.18 22.18 202,182 -0.14(-0.60%)
Dec 30, 2015 22.47 22.50 22.32 22.32 193,565 -0.17(-0.76%)
Dec 29, 2015 22.44 22.54 22.38 22.49 283,349 +0.17(+0.75%)
Dec 28, 2015 22.26 22.32 22.13 22.32 242,241 -0.02(-0.07%)
Dec 24, 2015 22.37 22.33 22.33 22.33 334,309 -0.04(-0.16%)
Dec 23, 2015 22.14 22.38 22.13 22.37 214,190 +0.35(+1.59%)
Dec 22, 2015 21.84 22.08 21.80 22.02 198,494 +0.24(+1.10%)
Dec 21, 2015 21.74 21.84 21.66 21.78 644,552 -0.10(-0.46%)
Dec 18, 2015 21.95 21.95 21.74 21.88 1,076,558 -0.13(-0.59%)
Dec 17, 2015 22.35 22.35 22.01 22.01 285,491 -0.28(-1.27%)
Dec 16, 2015 22.04 22.32 22.03 22.29 771,244 +0.35(+1.60%)
Dec 15, 2015 21.85 22.01 21.85 21.94 174,815 +0.22(+1.01%)
Dec 14, 2015 21.78 21.84 21.56 21.72 244,539 -0.08(-0.37%)
Dec 11, 2015 21.91 22.00 21.75 21.80 433,409 -0.29(-1.33%)
Dec 10, 2015 22.12 22.23 22.06 22.09 162,014 -0.02(-0.07%)
Dec 09, 2015 22.23 22.49 22.06 22.11 179,707 -0.19(-0.85%)
Dec 08, 2015 22.26 22.41 22.19 22.30 360,908 -0.16(-0.71%)
Dec 07, 2015 22.58 22.58 22.35 22.46 192,549 -0.17(-0.75%)
Dec 04, 2015 22.37 22.64 22.37 22.63 126,261 +0.26(+1.18%)
Dec 03, 2015 22.70 22.71 22.26 22.37 326,362 -0.28(-1.24%)
Dec 02, 2015 22.95 22.98 22.63 22.65 123,869 -0.35(-1.53%)
Dec 01, 2015 22.89 23.00 22.85 23.00 250,989 +0.20(+0.86%)
Nov 30, 2015 22.94 22.94 22.78 22.80 143,848 -0.08(-0.34%)
Nov 27, 2015 22.83 22.91 22.77 22.88 209,761 +0.05(+0.20%)
Nov 25, 2015 22.80 22.83 22.83 22.83 102,642 +0.05(+0.20%)
Nov 24, 2015 22.62 22.83 22.55 22.79 142,880 +0.06(+0.28%)
Nov 23, 2015 22.69 22.83 22.69 22.72 223,101 -0.01(-0.03%)
Nov 20, 2015 22.70 22.79 22.68 22.73 326,238 +0.11(+0.48%)
Nov 19, 2015 22.58 22.65 22.58 22.62 193,354 +0.03(+0.12%)
Nov 18, 2015 22.32 22.60 22.30 22.60 374,299 +0.34(+1.54%)
Nov 17, 2015 22.32 22.46 22.20 22.25 178,417 -0.05(-0.21%)
Nov 16, 2015 22.00 22.30 22.00 22.30 158,715 +0.28(+1.28%)
Nov 13, 2015 22.14 22.18 21.99 22.02 119,928 -0.19(-0.87%)
Nov 12, 2015 22.46 22.47 22.20 22.21 240,697 -0.39(-1.72%)
Nov 11, 2015 22.70 22.71 22.58 22.60 163,552 -0.07(-0.30%)
Nov 10, 2015 22.50 22.67 22.49 22.67 182,755 +0.12(+0.55%)
Nov 09, 2015 22.71 22.71 22.42 22.54 119,188 -0.20(-0.88%)
Nov 06, 2015 22.92 22.94 22.65 22.74 219,320 -0.20(-0.86%)
Nov 05, 2015 22.96 22.98 22.80 22.94 209,493 -0.00(-0.01%)
Nov 04, 2015 23.08 23.10 22.92 22.94 187,045 -0.09(-0.39%)
Nov 03, 2015 23.01 23.13 22.94 23.03 147,533 +0.01(+0.05%)
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.