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 (%)
Aug 31, 2022 39.74 39.85 39.41 39.46 289,477 -0.29(-0.74%)
Aug 30, 2022 40.33 40.33 39.61 39.75 217,077 -0.56(-1.39%)
Aug 29, 2022 40.17 40.61 40.06 40.31 167,168 -0.14(-0.35%)
Aug 26, 2022 41.49 41.49 40.45 40.45 164,120 -1.01(-2.43%)
Aug 25, 2022 41.01 41.46 41.01 41.46 390,296 +0.60(+1.46%)
Aug 24, 2022 40.71 40.93 40.57 40.86 147,427 +0.15(+0.37%)
Aug 23, 2022 40.74 41.00 40.64 40.71 112,396 +0.08(+0.19%)
Aug 22, 2022 40.98 40.98 40.55 40.63 196,694 -0.76(-1.83%)
Aug 19, 2022 41.69 41.71 41.31 41.39 106,996 -0.51(-1.22%)
Aug 18, 2022 41.65 41.92 41.60 41.90 104,807 +0.32(+0.77%)
Aug 17, 2022 41.54 41.77 41.31 41.58 195,775 -0.28(-0.68%)
Aug 16, 2022 41.45 41.99 41.45 41.86 182,005 +0.31(+0.75%)
Aug 15, 2022 41.17 41.58 41.13 41.55 122,490 +0.08(+0.18%)
Aug 12, 2022 41.12 41.51 41.00 41.48 166,508 +0.52(+1.27%)
Aug 11, 2022 40.77 41.17 40.69 40.96 297,093 +0.41(+1.00%)
Aug 10, 2022 40.25 40.60 40.24 40.55 250,419 +0.79(+2.00%)
Aug 09, 2022 39.83 39.91 39.64 39.75 133,301 -0.05(-0.12%)
Aug 08, 2022 39.76 40.10 39.73 39.80 117,513 +0.27(+0.69%)
Aug 05, 2022 39.10 39.56 39.10 39.53 118,095 +0.14(+0.36%)
Aug 04, 2022 39.65 39.65 39.35 39.39 109,563 -0.31(-0.79%)
Aug 03, 2022 39.74 39.80 39.42 39.70 182,459 +0.22(+0.55%)
Aug 02, 2022 39.81 39.92 39.46 39.48 186,162 -0.41(-1.02%)
Aug 01, 2022 39.68 40.02 39.51 39.89 128,817 -0.09(-0.21%)
Jul 29, 2022 39.64 40.07 39.54 39.97 146,281 +0.45(+1.15%)
Jul 28, 2022 39.13 39.54 38.80 39.52 187,031 +0.54(+1.38%)
Jul 27, 2022 38.62 39.06 38.39 38.98 166,895 +0.59(+1.53%)
Jul 26, 2022 38.48 38.60 38.28 38.39 208,438 -0.18(-0.47%)
Jul 25, 2022 38.34 38.67 38.15 38.57 137,641 +0.34(+0.89%)
Jul 22, 2022 38.47 38.56 37.98 38.23 128,521 -0.11(-0.30%)
Jul 21, 2022 38.11 38.36 37.78 38.34 227,752 +0.06(+0.15%)
Jul 20, 2022 38.05 38.34 37.83 38.29 155,946 +0.20(+0.52%)
Jul 19, 2022 37.41 38.13 37.41 38.09 120,084 +0.99(+2.67%)
Jul 18, 2022 37.41 37.56 37.00 37.10 123,855 +0.05(+0.13%)
Jul 15, 2022 36.89 37.08 36.56 37.05 126,832 +0.60(+1.66%)
Jul 14, 2022 36.24 36.48 36.03 36.45 122,752 -0.44(-1.20%)
Jul 13, 2022 36.65 37.11 36.49 36.89 119,385 -0.14(-0.38%)
Jul 12, 2022 36.90 37.45 36.88 37.03 174,241 -0.09(-0.23%)
Jul 11, 2022 37.07 37.31 37.02 37.12 110,866 -0.22(-0.58%)
Jul 08, 2022 37.50 37.57 37.14 37.33 131,643 -0.12(-0.33%)
Jul 07, 2022 37.20 37.55 37.20 37.46 84,338 +0.59(+1.61%)
Jul 06, 2022 36.97 37.18 36.39 36.86 588,044 -0.12(-0.33%)
Jul 05, 2022 36.78 36.98 36.22 36.98 164,553 -0.35(-0.94%)
Jul 01, 2022 36.83 37.42 36.56 37.33 673,347 +0.52(+1.41%)
Jun 30, 2022 36.67 37.16 36.47 36.81 183,016 -0.28(-0.76%)
Jun 29, 2022 37.61 37.65 36.94 37.10 228,701 -0.37(-0.98%)
Jun 28, 2022 38.06 38.34 37.43 37.47 316,817 -0.27(-0.73%)
Jun 27, 2022 37.67 37.90 37.48 37.74 192,751 +0.17(+0.45%)
Jun 24, 2022 36.64 37.57 36.64 37.57 862,187 +1.24(+3.41%)
Jun 23, 2022 36.46 36.56 35.91 36.33 398,992 +0.01(+0.03%)
Jun 22, 2022 35.94 36.55 35.94 36.32 206,536 -0.17(-0.46%)
Jun 21, 2022 36.38 36.68 36.23 36.49 273,157 +0.58(+1.62%)
Jun 17, 2022 35.99 36.34 35.55 35.91 202,844 +0.01(+0.03%)
Jun 16, 2022 36.69 36.69 35.71 35.90 272,843 -1.48(-3.95%)
Jun 15, 2022 37.51 37.86 36.93 37.38 219,467 +0.17(+0.46%)
Jun 14, 2022 37.53 37.73 36.89 37.21 785,691 -0.14(-0.38%)
Jun 13, 2022 38.13 38.20 37.17 37.35 421,310 -1.66(-4.25%)
Jun 10, 2022 39.37 39.40 38.91 39.00 156,496 -0.94(-2.36%)
Jun 09, 2022 40.61 40.65 39.95 39.95 121,764 -0.74(-1.83%)
Jun 08, 2022 41.19 41.19 40.62 40.69 105,860 -0.73(-1.77%)
Jun 07, 2022 40.70 41.42 40.65 41.42 138,299 +0.43(+1.06%)
Jun 06, 2022 41.04 41.15 40.86 40.99 101,147 +0.29(+0.72%)
Jun 03, 2022 40.84 40.92 40.62 40.70 207,953 -0.34(-0.83%)
Jun 02, 2022 40.62 41.05 40.34 41.04 143,571 +0.51(+1.25%)
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.