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 )

47.87 +0.36 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2010 11.23 11.23 10.98 10.98 114,258 -0.19(-1.72%)
Apr 29, 2010 11.11 11.21 11.05 11.17 66,938 +0.19(+1.75%)
Apr 28, 2010 11.03 11.04 10.69 10.98 109,689 -0.05(-0.47%)
Apr 27, 2010 11.17 11.22 11.03 11.03 51,348 -0.22(-1.92%)
Apr 26, 2010 11.28 11.29 11.22 11.25 57,125 +0.01(+0.12%)
Apr 23, 2010 11.15 11.24 11.15 11.23 63,636 +0.08(+0.68%)
Apr 22, 2010 10.86 11.16 10.86 11.16 33,681 +0.10(+0.89%)
Apr 21, 2010 11.03 11.06 10.99 11.06 185,631 +0.10(+0.92%)
Apr 20, 2010 10.91 10.96 10.87 10.96 48,488 +0.12(+1.12%)
Apr 19, 2010 10.86 10.86 10.75 10.84 243,727 -0.04(-0.38%)
Apr 16, 2010 10.97 11.01 10.81 10.88 568,521 -0.13(-1.16%)
Apr 15, 2010 11.04 11.04 10.97 11.01 56,490 -0.01(-0.10%)
Apr 14, 2010 10.98 11.02 10.94 11.02 77,573 +0.10(+0.91%)
Apr 13, 2010 10.89 10.96 10.82 10.92 65,027 +0.06(+0.55%)
Apr 12, 2010 10.87 10.88 10.84 10.86 32,316 -0.01(-0.05%)
Apr 09, 2010 10.81 10.87 10.78 10.87 91,239 +0.08(+0.78%)
Apr 08, 2010 10.78 10.79 10.71 10.78 9,515 -0.02(-0.17%)
Apr 07, 2010 10.90 10.90 10.75 10.80 73,707 -0.09(-0.82%)
Apr 06, 2010 10.83 10.89 10.76 10.89 59,936 +0.10(+0.89%)
Apr 05, 2010 10.70 10.79 10.67 10.79 112,452 +0.16(+1.51%)
Apr 01, 2010 10.63 10.63 10.63 10.63 58,598 +0.06(+0.52%)
Mar 31, 2010 10.59 10.64 10.57 10.58 57,072 -0.03(-0.28%)
Mar 30, 2010 10.63 10.65 10.58 10.61 40,874 -0.00(-0.02%)
Mar 29, 2010 10.61 10.61 10.57 10.61 121,264 +0.08(+0.72%)
Mar 26, 2010 10.61 10.62 10.52 10.53 65,944 -0.02(-0.17%)
Mar 25, 2010 10.70 10.70 10.55 10.55 47,353 -0.02(-0.19%)
Mar 24, 2010 10.62 10.62 10.53 10.57 62,596 -0.08(-0.75%)
Mar 23, 2010 10.58 10.65 10.55 10.65 61,204 +0.06(+0.60%)
Mar 22, 2010 10.41 10.59 10.41 10.59 211,636 +0.09(+0.82%)
Mar 19, 2010 10.58 10.58 10.46 10.50 47,767 -0.10(-0.90%)
Mar 18, 2010 10.59 10.67 10.57 10.60 65,023 -0.02(-0.21%)
Mar 17, 2010 10.58 10.65 10.57 10.62 50,384 +0.08(+0.75%)
Mar 16, 2010 10.43 10.54 10.42 10.54 66,724 +0.13(+1.22%)
Mar 15, 2010 10.34 10.41 10.34 10.41 30,776 +0.01(+0.09%)
Mar 12, 2010 10.42 10.42 10.34 10.41 28,886 +0.03(+0.26%)
Mar 11, 2010 10.29 10.38 10.27 10.38 26,295 +0.04(+0.37%)
Mar 10, 2010 10.25 10.35 10.25 10.34 120,232 +0.06(+0.55%)
Mar 09, 2010 10.20 10.35 10.20 10.28 207,512 +0.02(+0.18%)
Mar 08, 2010 10.22 10.27 10.22 10.26 64,755 +0.07(+0.69%)
Mar 05, 2010 10.09 10.19 10.09 10.19 65,288 +0.14(+1.40%)
Mar 04, 2010 10.03 10.05 10.02 10.05 27,251 +0.03(+0.27%)
Mar 03, 2010 10.06 10.07 10.01 10.03 26,097 +0.01(+0.09%)
Mar 02, 2010 10.04 10.05 9.976 10.02 264,483 +0.05(+0.53%)
Mar 01, 2010 9.865 9.976 9.865 9.964 326,727 +0.11(+1.16%)
Feb 26, 2010 9.867 9.872 9.832 9.850 15,947 -0.03(-0.31%)
Feb 25, 2010 9.758 9.883 9.758 9.881 38,860 -0.00(-0.02%)
Feb 24, 2010 9.849 9.883 9.805 9.883 18,251 +0.08(+0.86%)
Feb 23, 2010 9.897 9.897 9.799 9.799 30,115 -0.10(-0.99%)
Feb 22, 2010 9.888 9.920 9.874 9.897 31,353 +0.01(+0.09%)
Feb 19, 2010 9.849 9.911 9.817 9.888 314,700 +0.08(+0.78%)
Feb 18, 2010 9.782 9.812 9.736 9.812 18,758 +0.07(+0.76%)
Feb 17, 2010 9.688 9.749 9.688 9.738 21,938 +0.09(+0.94%)
Feb 16, 2010 9.596 9.665 9.596 9.647 67,535 +0.21(+2.22%)
Feb 12, 2010 9.354 9.438 9.438 9.438 4,405 -0.01(-0.06%)
Feb 11, 2010 9.373 9.458 9.082 9.444 62,609 +0.09(+0.93%)
Feb 10, 2010 9.341 9.407 9.287 9.357 41,499 -0.02(-0.27%)
Feb 09, 2010 9.373 9.393 9.275 9.382 49,754 +0.09(+0.93%)
Feb 08, 2010 9.348 9.407 9.295 9.295 41,798 -0.06(-0.61%)
Feb 05, 2010 9.363 9.363 9.177 9.352 70,319 +0.01(+0.12%)
Feb 04, 2010 9.488 9.538 9.341 9.341 89,676 -0.23(-2.44%)
Feb 03, 2010 9.679 9.679 9.562 9.575 41,595 -0.11(-1.10%)
Feb 02, 2010 9.581 9.681 9.516 9.681 17,322 +0.16(+1.72%)
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.