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 (%)
Jan 30, 2009 7.007 7.007 6.630 6.668 0 -0.26(-3.82%)
Jan 29, 2009 7.167 7.180 6.932 6.932 92,729 -0.41(-5.56%)
Jan 28, 2009 7.187 7.348 7.156 7.340 79,901 +0.36(+5.19%)
Jan 27, 2009 6.987 6.987 6.885 6.978 288,752 +0.10(+1.39%)
Jan 26, 2009 6.973 6.998 6.761 6.882 158,846 +0.03(+0.40%)
Jan 23, 2009 6.571 6.901 6.531 6.855 32,304 +0.11(+1.62%)
Jan 22, 2009 6.823 6.915 6.651 6.746 50,049 -0.05(-0.77%)
Jan 21, 2009 6.692 6.880 6.594 6.798 80,667 +0.21(+3.24%)
Jan 20, 2009 7.041 7.041 6.558 6.585 78,504 -0.53(-7.49%)
Jan 16, 2009 7.159 7.159 6.872 7.119 91,073 +0.17(+2.52%)
Jan 15, 2009 6.772 7.036 6.621 6.944 88,161 +0.04(+0.63%)
Jan 14, 2009 7.091 7.091 6.830 6.901 162,713 -0.33(-4.55%)
Jan 13, 2009 7.048 7.250 7.048 7.230 78,213 +0.08(+1.11%)
Jan 12, 2009 7.275 7.298 7.087 7.150 54,746 -0.30(-4.02%)
Jan 09, 2009 7.559 7.564 7.450 7.450 251,967 -0.23(-2.99%)
Jan 08, 2009 7.559 7.700 7.552 7.679 72,539 +0.03(+0.33%)
Jan 07, 2009 7.802 7.824 7.604 7.654 75,751 -0.30(-3.73%)
Jan 06, 2009 7.815 8.011 7.795 7.951 69,579 +0.20(+2.60%)
Jan 05, 2009 7.763 7.815 7.607 7.750 85,689 -0.01(-0.12%)
Jan 02, 2009 7.600 7.813 7.574 7.759 0 +0.11(+1.45%)
Jan 01, 2009 7.350 7.677 7.350 7.647 0 +0.00(+0.00%)
Dec 31, 2008 7.350 7.677 7.350 7.647 467,114 +0.22(+3.03%)
Dec 30, 2008 7.227 7.423 7.226 7.423 292,880 +0.26(+3.61%)
Dec 29, 2008 7.316 7.316 7.069 7.164 464,498 -0.14(-1.96%)
Dec 26, 2008 7.289 7.309 7.162 7.307 134,893 +0.07(+0.97%)
Dec 24, 2008 7.159 7.237 7.109 7.237 133,629 +0.07(+1.05%)
Dec 23, 2008 7.275 7.275 7.109 7.162 281,823 +0.02(+0.32%)
Dec 22, 2008 7.382 7.382 6.994 7.138 301,823 -0.33(-4.44%)
Dec 19, 2008 7.509 7.572 7.389 7.470 262,258 +0.06(+0.86%)
Dec 18, 2008 7.602 7.602 7.341 7.407 143,250 -0.23(-3.00%)
Dec 17, 2008 7.491 7.670 7.368 7.636 177,991 +0.12(+1.54%)
Dec 16, 2008 7.202 7.520 7.157 7.520 150,673 +0.48(+6.86%)
Dec 15, 2008 7.089 7.105 6.928 7.038 275,585 -0.21(-2.96%)
Dec 12, 2008 6.717 7.252 6.717 7.252 242,619 +0.30(+4.36%)
Dec 11, 2008 7.282 7.414 6.880 6.949 94,751 -0.40(-5.50%)
Dec 10, 2008 7.277 7.389 7.214 7.354 295,347 +0.13(+1.83%)
Dec 09, 2008 7.395 7.532 7.152 7.222 308,097 -0.18(-2.40%)
Dec 08, 2008 7.464 7.464 7.212 7.399 44,124 +0.30(+4.17%)
Dec 05, 2008 6.726 7.103 6.592 7.103 307,991 +0.27(+4.02%)
Dec 04, 2008 7.055 7.114 6.721 6.828 97,425 -0.19(-2.71%)
Dec 03, 2008 6.655 7.018 6.655 7.018 101,236 +0.34(+5.13%)
Dec 02, 2008 6.531 6.726 6.474 6.676 103,791 +0.15(+2.30%)
Dec 01, 2008 7.035 7.035 6.526 6.526 132,717 -0.67(-9.36%)
Nov 28, 2008 7.148 7.209 7.118 7.200 32,379 +0.03(+0.38%)
Nov 26, 2008 6.792 7.180 6.792 7.173 273,563 +0.32(+4.67%)
Nov 25, 2008 6.817 6.869 6.640 6.853 95,659 +0.09(+1.38%)
Nov 24, 2008 6.288 6.760 6.288 6.760 83,403 +0.51(+8.21%)
Nov 21, 2008 6.004 6.247 5.772 6.247 140,669 +0.28(+4.64%)
Nov 20, 2008 6.340 6.340 5.970 5.970 112,800 -0.40(-6.27%)
Nov 19, 2008 6.867 6.901 6.369 6.369 69,041 -0.47(-6.90%)
Nov 18, 2008 6.985 6.991 6.617 6.842 174,657 -0.09(-1.31%)
Nov 17, 2008 6.989 7.139 6.903 6.932 107,487 -0.18(-2.52%)
Nov 14, 2008 7.398 7.398 7.091 7.111 42,234 -0.30(-4.02%)
Nov 13, 2008 6.898 7.409 6.655 7.409 165,647 +0.45(+6.42%)
Nov 12, 2008 7.071 7.130 6.887 6.962 92,289 -0.25(-3.49%)
Nov 11, 2008 7.166 7.282 7.103 7.214 27,071 -0.09(-1.21%)
Nov 10, 2008 7.775 7.775 7.302 7.302 125,223 -0.29(-3.77%)
Nov 07, 2008 7.504 7.588 7.429 7.588 66,517 +0.20(+2.67%)
Nov 06, 2008 7.700 7.700 7.388 7.391 204,027 -0.36(-4.63%)
Nov 05, 2008 8.145 8.151 7.750 7.750 70,032 -0.47(-5.77%)
Nov 04, 2008 8.142 8.224 8.042 8.224 89,002 +0.27(+3.34%)
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.