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

50.23 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 41.09 41.78 40.59 41.78 226,127 +0.77(+1.89%)
Nov 29, 2022 40.91 41.14 40.83 41.01 319,148 +0.19(+0.47%)
Nov 28, 2022 41.16 41.32 40.72 40.82 177,149 -0.76(-1.84%)
Nov 25, 2022 41.32 41.58 41.32 41.58 106,941 +0.27(+0.65%)
Nov 23, 2022 41.26 41.41 41.09 41.32 101,866 -0.06(-0.14%)
Nov 22, 2022 40.88 41.38 40.88 41.37 343,573 +0.68(+1.66%)
Nov 21, 2022 40.60 40.77 40.37 40.70 187,153 +0.02(+0.05%)
Nov 18, 2022 40.58 40.73 40.30 40.68 183,254 +0.33(+0.83%)
Nov 17, 2022 40.05 40.34 39.87 40.34 229,664 -0.14(-0.35%)
Nov 16, 2022 40.71 40.74 40.37 40.49 206,425 -0.47(-1.14%)
Nov 15, 2022 41.08 41.18 40.68 40.95 195,823 +0.36(+0.89%)
Nov 14, 2022 40.89 41.16 40.57 40.59 204,553 -0.40(-0.98%)
Nov 11, 2022 41.12 41.22 40.83 40.99 161,817 +0.07(+0.16%)
Nov 10, 2022 40.25 40.93 40.12 40.93 201,156 +1.73(+4.42%)
Nov 09, 2022 39.65 39.90 39.10 39.19 172,866 -0.75(-1.88%)
Nov 08, 2022 39.88 40.21 39.52 39.94 208,152 +0.18(+0.46%)
Nov 07, 2022 39.76 39.84 39.42 39.76 258,660 +0.21(+0.53%)
Nov 04, 2022 39.46 39.80 38.94 39.55 461,438 +0.59(+1.52%)
Nov 03, 2022 38.66 39.14 38.36 38.96 306,689 -0.10(-0.24%)
Nov 02, 2022 39.85 39.06 39.06 266,152 -0.90(-2.24%)
Nov 01, 2022 40.15 40.25 39.76 39.95 359,089 +0.14(+0.36%)
Oct 31, 2022 39.70 40.00 39.62 39.81 218,226 -0.04(-0.10%)
Oct 28, 2022 39.21 39.90 39.13 39.85 164,628 +0.70(+1.80%)
Oct 27, 2022 39.22 39.57 39.11 39.14 213,284 +0.23(+0.59%)
Oct 26, 2022 38.94 39.28 38.88 38.91 828,183 +0.10(+0.27%)
Oct 25, 2022 38.12 38.88 38.09 38.81 244,387 +0.67(+1.75%)
Oct 24, 2022 38.03 38.29 37.82 38.14 261,880 +0.27(+0.70%)
Oct 21, 2022 37.22 37.92 37.03 37.88 176,883 +0.72(+1.95%)
Oct 20, 2022 37.75 38.01 37.03 37.15 418,829 -0.55(-1.46%)
Oct 19, 2022 37.94 38.11 37.40 37.71 248,358 -0.49(-1.27%)
Oct 18, 2022 38.29 38.52 37.86 38.19 316,157 +0.52(+1.39%)
Oct 17, 2022 37.51 37.84 37.51 37.67 436,909 +0.82(+2.22%)
Oct 14, 2022 37.92 38.12 36.81 36.85 263,093 -0.86(-2.27%)
Oct 13, 2022 36.26 37.86 35.96 37.71 368,732 +0.96(+2.62%)
Oct 12, 2022 36.93 37.05 36.70 36.74 161,459 -0.26(-0.69%)
Oct 11, 2022 36.74 37.38 36.62 37.00 171,208 +0.06(+0.15%)
Oct 10, 2022 37.12 37.30 36.73 36.94 198,626 +0.05(+0.13%)
Oct 07, 2022 37.42 37.42 36.74 36.90 166,398 -0.71(-1.90%)
Oct 06, 2022 37.79 38.11 37.53 37.61 129,173 -0.36(-0.95%)
Oct 05, 2022 37.83 38.20 37.48 37.97 203,385 -0.26(-0.67%)
Oct 04, 2022 37.45 38.24 37.34 38.23 387,930 +1.36(+3.69%)
Oct 03, 2022 36.30 37.07 36.06 36.87 259,798 +1.03(+2.87%)
Sep 30, 2022 36.05 36.47 35.81 35.84 235,229 -0.22(-0.61%)
Sep 29, 2022 36.54 36.54 35.80 36.06 299,858 -0.78(-2.12%)
Sep 28, 2022 36.13 37.00 35.96 36.84 237,387 +0.96(+2.68%)
Sep 27, 2022 36.33 36.53 35.65 35.88 316,098 -0.09(-0.24%)
Sep 26, 2022 36.51 36.75 35.87 35.96 365,650 -0.69(-1.87%)
Sep 23, 2022 37.10 37.10 36.21 36.65 204,683 -0.95(-2.52%)
Sep 22, 2022 38.22 38.32 37.56 37.60 294,358 -0.58(-1.52%)
Sep 21, 2022 38.94 39.24 38.18 38.18 125,205 -0.47(-1.23%)
Sep 20, 2022 38.97 38.97 38.44 38.65 313,117 -0.65(-1.64%)
Sep 19, 2022 38.39 39.35 38.39 39.30 99,004 +0.51(+1.32%)
Sep 16, 2022 38.88 38.88 38.45 38.78 142,713 -0.50(-1.28%)
Sep 15, 2022 39.35 39.77 39.18 39.29 161,098 -0.18(-0.46%)
Sep 14, 2022 39.54 39.62 39.15 39.47 177,934 +0.03(+0.07%)
Sep 13, 2022 40.11 40.28 39.32 39.44 310,416 -1.42(-3.48%)
Sep 12, 2022 40.74 40.99 40.65 40.86 126,338 +0.36(+0.89%)
Sep 09, 2022 40.22 40.57 40.15 40.50 180,051 +0.59(+1.47%)
Sep 08, 2022 39.45 39.91 39.22 39.91 140,341 +0.29(+0.74%)
Sep 07, 2022 38.80 39.69 38.80 39.62 184,082 +0.73(+1.88%)
Sep 06, 2022 39.39 39.39 38.77 38.89 258,236 -0.30(-0.77%)
Sep 02, 2022 39.70 39.98 39.02 39.19 138,768 -0.08(-0.19%)
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.