Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

50.71 -0.30 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 8.059 8.128 8.025 8.118 28,718 +0.03(+0.38%)
Nov 26, 2008 7.657 8.095 7.657 8.087 242,633 +0.36(+4.67%)
Nov 25, 2008 7.686 7.744 7.486 7.726 84,843 +0.11(+1.38%)
Nov 24, 2008 7.089 7.621 7.089 7.621 73,973 +0.58(+8.21%)
Nov 21, 2008 6.769 7.043 6.508 7.043 124,764 +0.31(+4.64%)
Nov 20, 2008 7.148 7.148 6.731 6.731 100,047 -0.45(-6.27%)
Nov 19, 2008 7.742 7.780 7.181 7.181 61,235 -0.53(-6.90%)
Nov 18, 2008 7.875 7.883 7.460 7.714 154,910 -0.10(-1.31%)
Nov 17, 2008 7.880 8.049 7.783 7.816 95,334 -0.20(-2.52%)
Nov 14, 2008 8.341 8.341 7.995 8.018 37,459 -0.34(-4.02%)
Nov 13, 2008 7.778 8.354 7.504 8.354 146,919 +0.50(+6.42%)
Nov 12, 2008 7.972 8.039 7.765 7.849 81,854 -0.28(-3.49%)
Nov 11, 2008 8.080 8.210 8.008 8.133 24,010 -0.10(-1.21%)
Nov 10, 2008 8.766 8.766 8.233 8.233 111,065 -0.32(-3.77%)
Nov 07, 2008 8.461 8.556 8.376 8.556 58,996 +0.22(+2.67%)
Nov 06, 2008 8.681 8.681 8.330 8.333 180,960 -0.40(-4.63%)
Nov 05, 2008 9.183 9.190 8.737 8.737 62,114 -0.53(-5.77%)
Nov 04, 2008 9.180 9.272 9.068 9.272 78,939 +0.30(+3.34%)
Nov 03, 2008 8.960 9.103 8.958 8.973 190,638 -0.01(-0.06%)
Oct 31, 2008 8.789 9.039 8.789 8.978 43,750 +0.24(+2.76%)
Oct 30, 2008 8.735 8.766 8.540 8.737 102,825 -0.02(-0.24%)
Oct 29, 2008 8.499 8.760 8.348 8.758 113,480 +0.40(+4.84%)
Oct 28, 2008 7.878 8.535 7.647 8.353 109,327 +0.51(+6.44%)
Oct 27, 2008 7.888 8.064 7.627 7.848 74,712 -0.17(-2.16%)
Oct 24, 2008 7.755 8.145 7.678 8.021 62,595 -0.14(-1.72%)
Oct 23, 2008 8.535 8.535 7.890 8.162 53,721 -0.31(-3.64%)
Oct 22, 2008 8.812 8.812 8.425 8.470 38,483 -0.54(-6.04%)
Oct 21, 2008 9.137 9.239 9.014 9.014 85,777 -0.25(-2.65%)
Oct 20, 2008 8.988 9.260 8.953 9.260 14,464 +0.33(+3.70%)
Oct 17, 2008 8.737 9.221 8.737 8.929 272,774 -0.02(-0.17%)
Oct 16, 2008 8.640 8.945 8.241 8.945 31,024 +0.17(+1.90%)
Oct 15, 2008 9.239 9.239 8.778 8.778 30,129 -0.79(-8.24%)
Oct 14, 2008 10.02 10.27 9.398 9.567 89,345 +0.18(+1.96%)
Oct 13, 2008 9.400 9.454 9.195 9.382 46,989 +0.58(+6.63%)
Oct 10, 2008 8.284 8.975 8.192 8.799 158,364 +0.07(+0.82%)
Oct 09, 2008 9.672 9.672 8.702 8.727 525,825 -0.96(-9.96%)
Oct 08, 2008 9.334 9.861 9.323 9.692 65,912 -0.07(-0.76%)
Oct 07, 2008 10.39 10.39 9.766 9.766 67,256 -0.63(-6.03%)
Oct 06, 2008 10.45 10.48 9.892 10.39 151,651 -0.35(-3.26%)
Oct 03, 2008 11.26 11.33 10.74 10.74 64,502 -0.34(-3.06%)
Oct 02, 2008 11.57 11.57 11.08 11.08 717,233 -0.51(-4.42%)
Oct 01, 2008 11.56 11.60 11.45 11.60 44,371 +0.01(+0.04%)
Sep 30, 2008 11.30 11.60 11.24 11.59 151,354 +0.35(+3.10%)
Sep 29, 2008 11.91 11.91 11.23 11.24 219,998 -0.77(-6.41%)
Sep 26, 2008 11.84 12.01 11.74 12.01 0 +0.08(+0.64%)
Sep 25, 2008 11.83 11.98 11.83 11.94 439,359 +0.18(+1.52%)
Sep 24, 2008 11.93 11.93 11.75 11.76 110,909 -0.15(-1.25%)
Sep 23, 2008 12.00 12.10 11.89 11.91 39,956 -0.16(-1.36%)
Sep 22, 2008 12.60 12.61 12.07 12.07 1,196,725 -0.56(-4.46%)
Sep 19, 2008 12.51 13.17 12.42 12.63 0 +0.52(+4.33%)
Sep 18, 2008 11.62 12.11 11.29 12.11 161,380 +0.47(+4.02%)
Sep 17, 2008 11.91 11.91 11.56 11.64 33,369 -0.37(-3.11%)
Sep 16, 2008 11.55 12.03 11.55 12.01 65,214 +0.11(+0.96%)
Sep 15, 2008 12.00 12.21 11.90 11.90 33,345 -0.40(-3.25%)
Sep 12, 2008 12.10 12.32 12.10 12.30 58,968 +0.13(+1.07%)
Sep 11, 2008 11.88 12.17 11.86 12.17 30,916 +0.00(+0.00%)
Sep 10, 2008 12.10 12.17 11.92 12.17 56,570 +0.16(+1.36%)
Sep 09, 2008 12.37 12.44 12.00 12.00 17,668 -0.39(-3.14%)
Sep 08, 2008 12.44 12.44 12.23 12.39 40,849 +0.39(+3.24%)
Sep 05, 2008 11.93 12.03 11.78 12.00 0 -0.04(-0.33%)
Sep 04, 2008 12.21 12.21 12.00 12.04 45,406 -0.25(-2.03%)
Sep 03, 2008 12.16 12.32 12.16 12.29 132,901 +0.07(+0.59%)
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.