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 (%)
Feb 27, 2009 5.602 5.786 5.425 5.679 0 -0.08(-1.42%)
Feb 26, 2009 5.915 5.938 5.738 5.761 43,432 -0.11(-1.93%)
Feb 25, 2009 5.929 6.010 5.768 5.875 77,200 -0.08(-1.33%)
Feb 24, 2009 5.725 5.956 5.645 5.954 106,073 +0.33(+5.81%)
Feb 23, 2009 6.020 6.020 5.627 5.627 251,566 -0.27(-4.58%)
Feb 20, 2009 5.736 5.945 5.677 5.897 330,366 +0.00(+0.04%)
Feb 19, 2009 6.163 6.163 5.895 5.895 95,804 -0.20(-3.31%)
Feb 18, 2009 6.140 6.140 6.009 6.097 144,519 -0.02(-0.26%)
Feb 17, 2009 6.292 6.292 6.113 6.113 56,495 -0.41(-6.23%)
Feb 13, 2009 6.581 6.653 6.485 6.519 43,961 -0.12(-1.78%)
Feb 12, 2009 6.522 6.637 6.333 6.637 121,712 +0.04(+0.55%)
Feb 11, 2009 6.687 6.687 6.522 6.601 75,759 -0.04(-0.55%)
Feb 10, 2009 6.937 6.987 6.571 6.638 83,187 -0.39(-5.52%)
Feb 09, 2009 7.019 7.075 6.960 7.025 102,016 -0.00(-0.06%)
Feb 06, 2009 6.758 7.030 6.758 7.030 39,397 +0.27(+3.96%)
Feb 05, 2009 6.642 6.837 6.578 6.762 80,138 +0.09(+1.29%)
Feb 04, 2009 6.767 6.869 6.633 6.676 75,698 -0.08(-1.14%)
Feb 03, 2009 6.755 6.787 6.637 6.753 205,199 +0.07(+1.12%)
Feb 02, 2009 6.592 6.739 6.578 6.678 86,020 +0.01(+0.16%)
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 79,900 +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 6.882 158,845 +0.03(+0.40%)
Jan 23, 2009 6.571 6.901 6.531 6.855 32,304 +0.11(+1.61%)
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 7.164 464,497 -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 7.038 275,584 -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 7.222 308,096 -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%)
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.