Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.61 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.22 13.33 13.19 13.32 26,841 +0.10(+0.72%)
Jan 30, 2007 13.19 13.22 13.17 13.22 45,323 +0.07(+0.54%)
Jan 29, 2007 13.13 13.18 13.13 13.15 32,562 +0.03(+0.26%)
Jan 26, 2007 13.12 13.12 13.03 13.12 40,042 +0.03(+0.24%)
Jan 25, 2007 13.16 13.16 13.06 13.09 99,007 -0.07(-0.50%)
Jan 24, 2007 13.09 13.16 13.07 13.15 47,963 +0.10(+0.73%)
Jan 23, 2007 12.99 13.08 12.99 13.06 44,443 +0.06(+0.49%)
Jan 22, 2007 13.05 13.05 12.97 12.99 57,644 -0.05(-0.37%)
Jan 19, 2007 12.95 13.04 12.95 13.04 24,201 +0.06(+0.47%)
Jan 18, 2007 13.03 13.04 12.97 12.98 40,042 -0.03(-0.25%)
Jan 17, 2007 13.03 13.05 12.98 13.01 121,448 -0.02(-0.17%)
Jan 16, 2007 13.11 13.11 13.01 13.03 78,765 +0.01(+0.07%)
Jan 12, 2007 12.98 13.02 12.98 13.02 55,444 +0.05(+0.41%)
Jan 11, 2007 12.90 13.01 12.90 12.97 31,682 +0.09(+0.67%)
Jan 10, 2007 12.79 12.89 12.79 12.89 31,242 +0.07(+0.53%)
Jan 09, 2007 12.80 12.83 12.76 12.82 31,682 +0.03(+0.23%)
Jan 08, 2007 12.78 12.80 12.73 12.79 82,726 -0.01(-0.11%)
Jan 05, 2007 12.91 12.91 12.79 12.80 118,808 -0.15(-1.19%)
Jan 04, 2007 12.94 12.96 12.88 12.96 58,964 +0.02(+0.12%)
Jan 03, 2007 13.00 13.04 12.88 12.94 130,249 +0.02(+0.18%)
Dec 29, 2006 12.95 12.97 12.90 12.92 51,483 -0.03(-0.26%)
Dec 28, 2006 12.97 12.98 12.95 12.95 30,362 -0.04(-0.30%)
Dec 27, 2006 12.93 12.99 12.93 12.99 36,962 +0.12(+0.92%)
Dec 26, 2006 12.83 12.87 12.83 12.87 21,561 +0.09(+0.68%)
Dec 22, 2006 12.81 12.81 12.77 12.79 44,883 -0.04(-0.28%)
Dec 21, 2006 12.98 12.98 12.82 12.82 340,584 -0.15(-1.19%)
Dec 20, 2006 12.98 13.01 12.98 12.98 31,682 +0.02(+0.12%)
Dec 19, 2006 12.91 12.96 12.88 12.96 65,564 +0.00(+0.02%)
Dec 18, 2006 13.06 13.07 12.96 12.96 22,441 -0.09(-0.68%)
Dec 15, 2006 13.10 13.10 13.05 13.05 31,242 -0.04(-0.31%)
Dec 14, 2006 13.03 13.11 13.03 13.09 109,567 +0.07(+0.51%)
Dec 13, 2006 13.05 13.07 13.01 13.02 29,482 -0.01(-0.05%)
Dec 12, 2006 13.04 13.05 12.98 13.03 37,842 -0.01(-0.07%)
Dec 11, 2006 13.02 13.04 13.02 13.04 21,121 +0.01(+0.09%)
Dec 08, 2006 13.02 13.05 13.00 13.03 52,363 -0.00(-0.02%)
Dec 07, 2006 13.08 13.09 13.03 13.03 21,561 -0.05(-0.36%)
Dec 06, 2006 13.08 13.11 13.06 13.08 34,322 -0.02(-0.14%)
Dec 05, 2006 13.09 13.11 13.08 13.09 19,801 +0.01(+0.07%)
Dec 04, 2006 12.95 13.09 12.95 13.09 106,927 +0.16(+1.25%)
Dec 01, 2006 12.88 12.97 12.82 12.92 51,483 -0.04(-0.32%)
Nov 30, 2006 12.91 12.97 12.88 12.96 35,202 +0.05(+0.42%)
Nov 29, 2006 12.81 12.91 12.81 12.91 26,401 +0.14(+1.09%)
Nov 28, 2006 12.70 12.78 12.66 12.77 55,884 +0.03(+0.20%)
Nov 27, 2006 12.91 12.91 12.75 12.75 196,254 -0.21(-1.60%)
Nov 24, 2006 12.90 12.97 12.90 12.95 21,561 +0.01(+0.07%)
Nov 22, 2006 12.95 12.96 12.91 12.94 35,202 +0.03(+0.26%)
Nov 21, 2006 12.85 12.91 12.85 12.91 31,682 +0.05(+0.41%)
Nov 20, 2006 12.79 12.89 12.79 12.86 40,482 +0.07(+0.55%)
Nov 17, 2006 12.79 12.79 12.74 12.79 28,602 -0.02(-0.16%)
Nov 16, 2006 12.78 12.81 12.77 12.81 93,286 +0.06(+0.46%)
Nov 15, 2006 12.72 12.76 12.71 12.75 77,885 +0.05(+0.41%)
Nov 14, 2006 12.62 12.70 12.59 12.70 45,763 +0.08(+0.63%)
Nov 13, 2006 12.58 12.64 12.58 12.62 37,402 +0.03(+0.25%)
Nov 10, 2006 12.55 12.59 12.54 12.59 16,721 +0.04(+0.31%)
Nov 09, 2006 12.56 12.59 12.54 12.55 19,361 -0.04(-0.31%)
Nov 08, 2006 12.48 12.61 12.48 12.59 46,643 +0.04(+0.29%)
Nov 07, 2006 12.52 12.58 12.52 12.55 25,521 +0.02(+0.13%)
Nov 06, 2006 12.45 12.55 12.45 12.53 76,565 +0.12(+0.97%)
Nov 03, 2006 12.49 12.49 12.35 12.41 24,641 -0.05(-0.42%)
Nov 02, 2006 12.46 12.48 12.44 12.46 95,486 -0.05(-0.42%)
Nov 01, 2006 12.62 12.66 12.50 12.52 31,682 -0.07(-0.60%)
Oct 31, 2006 12.62 12.62 12.55 12.59 99,007 -0.02(-0.14%)
Oct 30, 2006 12.54 12.63 12.54 12.61 58,084 +0.05(+0.38%)
Oct 27, 2006 12.61 12.64 12.56 12.56 36,962 -0.09(-0.74%)
Oct 26, 2006 12.60 12.66 12.55 12.66 66,444 +0.08(+0.61%)
Oct 25, 2006 12.51 12.58 12.51 12.58 112,648 +0.04(+0.34%)
Oct 24, 2006 12.50 12.54 12.50 12.54 50,163 +0.00(+0.04%)
Oct 23, 2006 12.41 12.53 12.41 12.53 30,802 +0.06(+0.51%)
Oct 20, 2006 12.46 12.49 12.44 12.47 18,921 -0.04(-0.31%)
Oct 19, 2006 12.50 12.52 12.48 12.51 95,486 -0.02(-0.16%)
Oct 18, 2006 12.51 12.56 12.48 12.53 27,281 +0.03(+0.27%)
Oct 17, 2006 12.50 12.51 12.46 12.49 38,722 -0.04(-0.31%)
Oct 16, 2006 12.49 12.53 12.49 12.53 54,123 +0.04(+0.33%)
Oct 13, 2006 12.47 12.49 12.47 12.49 17,601 +0.05(+0.37%)
Oct 12, 2006 12.36 12.44 12.36 12.44 102,087 +0.13(+1.05%)
Oct 11, 2006 12.31 12.36 12.28 12.31 35,202 -0.02(-0.17%)
Oct 10, 2006 12.34 12.37 12.29 12.34 55,004 -0.00(-0.02%)
Oct 09, 2006 12.26 12.34 12.24 12.34 21,561 +0.08(+0.63%)
Oct 06, 2006 12.28 12.29 12.22 12.26 52,803 -0.05(-0.44%)
Oct 05, 2006 12.48 12.33 12.24 12.31 37,842 +0.07(+0.61%)
Oct 04, 2006 12.19 12.24 12.13 12.24 114,848 +0.07(+0.56%)
Oct 03, 2006 12.12 12.21 12.12 12.17 45,323 +0.03(+0.28%)
Oct 02, 2006 12.14 12.19 12.12 12.14 69,085 -0.02(-0.17%)
Sep 29, 2006 12.20 12.21 12.16 12.16 36,962 -0.04(-0.34%)
Sep 28, 2006 12.23 12.23 12.16 12.20 18,041 +0.02(+0.15%)
Sep 27, 2006 12.18 12.21 12.18 12.18 14,521 +0.01(+0.11%)
Sep 26, 2006 12.10 12.17 12.10 12.17 56,764 +0.05(+0.45%)
Sep 25, 2006 12.06 12.11 12.00 12.11 20,681 +0.07(+0.62%)
Sep 22, 2006 12.02 12.04 11.97 12.04 49,723 -0.01(-0.06%)
Sep 21, 2006 12.16 12.16 12.03 12.04 13,200 -0.09(-0.73%)
Sep 20, 2006 12.10 12.17 12.10 12.13 19,361 +0.05(+0.43%)
Sep 19, 2006 12.06 12.08 12.00 12.08 33,882 +0.02(+0.19%)
Sep 18, 2006 12.09 12.10 12.04 12.06 39,602 -0.06(-0.52%)
Sep 15, 2006 12.11 12.13 12.10 12.12 22,441 +0.06(+0.49%)
Sep 14, 2006 12.09 12.09 12.05 12.06 25,961 -0.03(-0.26%)
Sep 13, 2006 12.02 12.10 12.02 12.09 14,521 +0.06(+0.49%)
Sep 12, 2006 11.91 12.04 11.91 12.04 46,643 +0.13(+1.11%)
Sep 11, 2006 11.88 11.93 11.83 11.90 34,762 +0.01(+0.06%)
Sep 08, 2006 11.86 11.90 11.82 11.90 53,243 +0.05(+0.38%)
Sep 07, 2006 11.87 11.88 11.82 11.85 24,641 -0.05(-0.42%)
Sep 06, 2006 11.94 11.94 11.89 11.90 80,525 -0.10(-0.87%)
Sep 05, 2006 11.99 12.01 11.98 12.01 66,004 +0.04(+0.32%)
Sep 01, 2006 11.96 11.99 11.96 11.97 24,201 +0.01(+0.08%)
Aug 31, 2006 11.94 11.97 11.94 11.96 16,721 +0.05(+0.40%)
Aug 30, 2006 11.89 11.92 11.89 11.91 69,525 +0.02(+0.17%)
Aug 29, 2006 11.86 11.90 11.82 11.89 11,880 +0.03(+0.29%)
Aug 28, 2006 11.78 11.87 11.78 11.86 26,401 +0.09(+0.79%)
Aug 25, 2006 11.79 11.79 11.74 11.76 14,521 -0.02(-0.17%)
Aug 24, 2006 11.80 11.80 11.77 11.78 10,560 +0.01(+0.10%)
Aug 23, 2006 11.89 11.89 11.76 11.77 31,682 -0.10(-0.88%)
Aug 22, 2006 11.83 11.88 11.83 11.88 9,680 +0.04(+0.33%)
Aug 21, 2006 11.85 11.85 11.82 11.84 29,922 -0.02(-0.15%)
Aug 18, 2006 11.87 11.87 11.83 11.86 2,200 +0.00(+0.04%)
Aug 17, 2006 11.84 11.88 11.84 11.85 24,201 +0.02(+0.15%)
Aug 16, 2006 11.80 11.84 11.79 11.83 30,802 +0.08(+0.70%)
Aug 15, 2006 11.73 11.75 11.72 11.75 26,401 +0.15(+1.25%)
Aug 14, 2006 11.66 11.71 11.61 11.61 20,241 +0.04(+0.33%)
Aug 11, 2006 11.64 11.64 11.54 11.57 15,841 -0.08(-0.68%)
Aug 10, 2006 11.59 11.65 11.59 11.65 57,644 -0.03(-0.27%)
Aug 09, 2006 11.76 11.76 11.68 11.68 38,722 -0.10(-0.81%)
Aug 08, 2006 11.77 11.77 11.77 11.77 5,720 +0.02(+0.17%)
Aug 07, 2006 11.78 11.78 11.73 11.75 16,721 -0.06(-0.50%)
Aug 04, 2006 11.85 11.90 11.81 11.81 14,961 +0.05(+0.44%)
Aug 03, 2006 11.68 11.77 11.68 11.76 5,720 +0.08(+0.70%)
Aug 02, 2006 11.69 11.72 11.66 11.68 14,521 +0.02(+0.14%)
Aug 01, 2006 11.60 11.66 11.60 11.66 7,920 -0.00(-0.04%)
Jul 31, 2006 11.66 11.67 11.65 11.67 19,801 -0.03(-0.27%)
Jul 28, 2006 11.66 11.71 11.64 11.70 40,042 +0.16(+1.36%)
Jul 27, 2006 11.65 11.66 11.54 11.54 37,402 -0.08(-0.72%)
Jul 26, 2006 11.60 11.64 11.57 11.63 108,687 -0.01(-0.12%)
Jul 25, 2006 11.65 11.65 11.64 11.64 3,520 +0.12(+1.09%)
Jul 24, 2006 11.44 11.52 11.44 11.52 7,040 +0.12(+1.06%)
Jul 21, 2006 11.50 11.50 11.39 11.39 7,480 -0.13(-1.10%)
Jul 20, 2006 11.66 11.66 11.52 11.52 110,888 -0.11(-0.94%)
Jul 19, 2006 11.49 11.63 11.49 11.63 458,953 +0.33(+2.90%)
Jul 18, 2006 11.41 11.41 11.30 11.30 275,460 -0.07(-0.62%)
Jul 17, 2006 11.39 11.39 11.37 11.37 11,440 +0.00(+0.00%)
Jul 14, 2006 11.41 11.43 11.34 11.37 62,924 -0.09(-0.77%)
Jul 13, 2006 11.57 11.57 11.46 11.46 18,921 -0.15(-1.33%)
Jul 12, 2006 11.70 11.71 11.61 11.62 19,361 -0.10(-0.82%)
Jul 11, 2006 11.69 11.72 11.62 11.71 18,481 +0.04(+0.35%)
Jul 10, 2006 11.66 11.73 11.66 11.67 17,161 +0.04(+0.37%)
Jul 07, 2006 11.66 11.72 11.63 11.63 16,281 -0.03(-0.21%)
Jul 06, 2006 11.59 11.68 11.59 11.65 17,601 -0.02(-0.18%)
Jul 05, 2006 11.67 11.68 11.67 11.67 28,602 -0.05(-0.41%)
Jul 03, 2006 11.66 11.72 11.66 11.72 8,360 +0.07(+0.62%)
Jun 30, 2006 11.61 11.66 11.61 11.65 26,841 +0.08(+0.69%)
Jun 29, 2006 11.47 11.57 11.43 11.57 9,240 +0.24(+2.13%)
Jun 28, 2006 11.33 11.34 11.33 11.33 1,320 -0.01(-0.10%)
Jun 27, 2006 11.37 11.39 11.34 11.34 6,160 -0.05(-0.42%)
Jun 26, 2006 11.39 11.41 11.39 11.39 69,085 +0.02(+0.20%)
Jun 23, 2006 11.31 11.38 11.31 11.37 11,440 +0.03(+0.28%)
Jun 22, 2006 11.34 11.34 11.33 11.33 3,520 -0.07(-0.64%)
Jun 21, 2006 11.30 11.42 11.30 11.41 18,481 +0.12(+1.09%)
Jun 20, 2006 11.32 11.32 11.28 11.28 1,760 -0.02(-0.16%)
Jun 19, 2006 11.43 11.43 11.30 11.30 14,521 -0.10(-0.92%)
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.