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

45.27 USD +0.14 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 44.90 45.27 44.68 45.27 233,137 +0.14(+0.31%)
Jan 13, 2022 45.11 45.63 45.07 45.13 511,370 +0.08(+0.18%)
Jan 12, 2022 45.18 45.34 44.79 45.05 160,352 +0.04(+0.09%)
Jan 11, 2022 44.81 45.01 44.35 45.01 119,246 +0.29(+0.65%)
Jan 10, 2022 44.80 44.88 44.28 44.72 171,254 -0.26(-0.58%)
Jan 07, 2022 44.93 45.12 44.75 44.98 99,750 +0.04(+0.09%)
Jan 06, 2022 44.78 45.11 44.52 44.94 241,158 +0.42(+0.94%)
Jan 05, 2022 45.27 45.49 44.52 44.52 224,239 -0.57(-1.26%)
Jan 04, 2022 44.73 45.36 44.73 45.09 219,049 +0.57(+1.28%)
Jan 03, 2022 44.51 44.72 44.21 44.52 533,058 +0.16(+0.36%)
Dec 31, 2021 44.27 44.58 44.25 44.36 313,080 +0.02(+0.05%)
Dec 30, 2021 44.53 44.76 44.29 44.34 346,574 -0.05(-0.11%)
Dec 29, 2021 44.31 44.51 44.23 44.39 334,366 +0.17(+0.38%)
Dec 28, 2021 44.03 44.39 44.03 44.22 446,727 +0.17(+0.39%)
Dec 27, 2021 43.53 44.09 43.40 44.05 204,168 +0.37(+0.85%)
Dec 23, 2021 43.62 43.79 43.55 43.68 119,663 +0.24(+0.55%)
Dec 22, 2021 43.19 43.45 43.03 43.44 192,418 +0.27(+0.63%)
Dec 21, 2021 42.64 43.21 42.64 43.17 496,996 +0.95(+2.25%)
Dec 20, 2021 42.44 42.44 41.64 42.22 200,673 -0.74(-1.72%)
Dec 17, 2021 43.32 43.45 42.89 42.96 215,435 -0.49(-1.13%)
Dec 16, 2021 43.80 44.10 43.37 43.45 164,389 -0.06(-0.14%)
Dec 15, 2021 43.17 43.59 42.83 43.51 289,670 +0.38(+0.88%)
Dec 14, 2021 43.18 43.62 43.06 43.13 89,776 -0.14(-0.32%)
Dec 13, 2021 43.64 43.64 43.15 43.27 101,631 -0.35(-0.80%)
Dec 10, 2021 43.79 43.81 43.36 43.62 75,437 +0.10(+0.23%)
Dec 09, 2021 43.70 43.83 43.52 43.52 110,458 -0.42(-0.96%)
Dec 08, 2021 43.95 44.09 43.86 43.94 116,904 +0.06(+0.14%)
Dec 07, 2021 43.88 44.22 43.71 43.88 146,156 +0.47(+1.08%)
Dec 06, 2021 43.04 43.73 42.90 43.41 128,423 +0.83(+1.95%)
Dec 03, 2021 43.11 43.13 42.32 42.58 125,899 -0.33(-0.77%)
Dec 02, 2021 41.98 43.15 41.94 42.91 108,462 +1.15(+2.75%)
Dec 01, 2021 42.84 43.30 41.74 41.76 109,354 -0.46(-1.09%)
Nov 30, 2021 43.07 43.11 42.22 42.22 148,687 -1.20(-2.76%)
Nov 29, 2021 44.02 44.02 43.22 43.42 144,279 -0.01(-0.02%)
Nov 26, 2021 43.72 43.72 43.12 43.43 144,345 -1.27(-2.84%)
Nov 24, 2021 44.63 44.82 44.61 44.70 104,584 -0.08(-0.18%)
Nov 23, 2021 44.70 44.89 44.55 44.78 170,905 +0.05(+0.11%)
Nov 22, 2021 44.50 45.09 44.46 44.73 127,129 +0.43(+0.97%)
Nov 19, 2021 44.40 44.51 44.16 44.30 86,732 -0.34(-0.76%)
Nov 18, 2021 44.90 44.72 44.60 44.64 79,241 -0.10(-0.22%)
Nov 17, 2021 44.92 44.92 44.57 44.74 123,576 -0.31(-0.69%)
Nov 16, 2021 45.18 45.33 45.05 45.05 99,636 -0.08(-0.18%)
Nov 15, 2021 45.16 45.22 45.04 45.13 167,270 +0.11(+0.24%)
Nov 12, 2021 44.94 45.08 44.85 45.02 105,506 +0.19(+0.42%)
Nov 11, 2021 44.74 44.90 44.54 44.83 80,382 +0.26(+0.58%)
Nov 10, 2021 44.71 44.57 112,589 -0.16(-0.36%)
Nov 09, 2021 44.78 44.84 44.55 44.73 161,483 -0.02(-0.04%)
Nov 08, 2021 45.04 45.04 44.69 44.75 87,638 -0.02(-0.04%)
Nov 05, 2021 44.58 45.02 44.58 44.77 89,486 +0.50(+1.13%)
Nov 04, 2021 44.70 44.76 44.11 44.27 121,893 -0.36(-0.81%)
Nov 03, 2021 44.02 44.78 44.01 44.63 155,812 +0.55(+1.25%)
Nov 02, 2021 44.07 44.13 43.90 44.08 131,913 +0.02(+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.