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 (%)
Jul 31, 2009 7.990 8.067 7.958 8.038 164,577 +0.05(+0.57%)
Jul 30, 2009 7.924 8.063 7.924 7.992 31,265 +0.17(+2.21%)
Jul 29, 2009 7.867 7.867 7.797 7.820 6,149 -0.07(-0.89%)
Jul 28, 2009 7.865 7.899 7.816 7.890 30,705 +0.00(+0.00%)
Jul 27, 2009 7.886 7.890 7.844 7.890 6,859 +0.08(+1.05%)
Jul 24, 2009 7.704 7.822 7.693 7.809 11,339 +0.02(+0.27%)
Jul 23, 2009 7.484 7.787 7.484 7.787 16,159 +0.33(+4.40%)
Jul 22, 2009 7.475 7.513 7.459 7.459 14,220 +0.05(+0.61%)
Jul 21, 2009 7.568 7.568 7.377 7.414 13,154 -0.08(-1.06%)
Jul 20, 2009 7.425 7.493 7.409 7.493 22,062 +0.13(+1.82%)
Jul 17, 2009 7.370 7.370 7.318 7.359 42,120 -0.03(-0.46%)
Jul 16, 2009 7.250 7.729 7.250 7.393 24,758 +0.08(+1.12%)
Jul 15, 2009 7.230 7.314 7.193 7.311 49,278 +0.25(+3.54%)
Jul 14, 2009 6.966 7.062 6.957 7.062 101,795 +0.13(+1.89%)
Jul 13, 2009 6.803 6.933 6.771 6.931 13,326 +0.13(+1.98%)
Jul 10, 2009 6.819 6.826 6.701 6.796 6,841 -0.01(-0.10%)
Jul 09, 2009 6.837 6.871 6.803 6.803 66,733 +0.10(+1.49%)
Jul 08, 2009 6.830 6.887 6.678 6.703 33,084 -0.13(-1.96%)
Jul 07, 2009 7.016 7.016 6.837 6.837 53,402 -0.19(-2.71%)
Jul 06, 2009 6.966 7.028 6.878 7.028 795,468 -0.01(-0.13%)
Jul 02, 2009 7.180 7.286 7.037 7.037 40,807 -0.25(-3.37%)
Jul 01, 2009 7.314 7.330 7.282 7.282 26,577 +0.09(+1.29%)
Jun 30, 2009 7.339 7.339 7.162 7.189 13,454 -0.07(-0.94%)
Jun 29, 2009 7.255 7.296 7.139 7.257 31,485 +0.06(+0.85%)
Jun 26, 2009 7.130 7.196 7.126 7.196 15,004 +0.04(+0.51%)
Jun 25, 2009 7.046 7.159 7.046 7.159 43,516 +0.15(+2.19%)
Jun 24, 2009 6.991 7.066 6.964 7.006 19,674 +0.06(+0.86%)
Jun 23, 2009 6.880 6.957 6.880 6.946 13,273 -0.02(-0.26%)
Jun 22, 2009 7.078 7.078 6.962 6.964 77,601 -0.32(-4.39%)
Jun 19, 2009 7.325 7.330 7.259 7.284 40,124 +0.02(+0.28%)
Jun 18, 2009 7.207 7.264 7.162 7.264 19,899 +0.09(+1.27%)
Jun 17, 2009 7.227 7.273 7.125 7.173 51,931 -0.07(-0.97%)
Jun 16, 2009 7.491 7.491 7.223 7.243 38,802 -0.15(-2.09%)
Jun 15, 2009 7.475 7.475 7.336 7.398 38,045 -0.17(-2.28%)
Jun 12, 2009 7.541 7.570 7.482 7.570 34,309 -0.03(-0.45%)
Jun 11, 2009 7.656 7.695 7.604 7.604 48,063 +0.02(+0.33%)
Jun 10, 2009 7.627 7.627 7.491 7.579 27,992 -0.05(-0.63%)
Jun 09, 2009 7.584 7.661 7.570 7.627 48,957 +0.01(+0.18%)
Jun 08, 2009 7.609 7.650 7.518 7.613 23,749 -0.02(-0.24%)
Jun 05, 2009 7.809 7.815 7.588 7.632 46,578 -0.05(-0.59%)
Jun 04, 2009 7.532 7.677 7.499 7.677 64,909 +0.14(+1.90%)
Jun 03, 2009 7.574 7.574 7.464 7.534 30,807 -0.09(-1.16%)
Jun 02, 2009 7.652 7.686 7.622 7.622 48,441 -0.06(-0.74%)
Jun 01, 2009 7.534 7.740 7.534 7.679 65,455 +0.30(+4.06%)
May 29, 2009 7.297 7.380 7.209 7.380 36,908 +0.20(+2.79%)
May 28, 2009 7.252 7.252 7.102 7.179 15,916 +0.04(+0.57%)
May 27, 2009 7.348 7.363 7.139 7.139 25,516 -0.20(-2.76%)
May 26, 2009 6.987 7.342 6.987 7.342 19,110 +0.27(+3.77%)
May 22, 2009 7.182 7.182 7.073 7.075 52,561 -0.02(-0.35%)
May 21, 2009 7.148 7.168 6.978 7.100 276,911 -0.13(-1.85%)
May 20, 2009 7.386 7.423 7.213 7.234 47,922 -0.05(-0.75%)
May 19, 2009 7.271 7.372 7.231 7.289 25,106 -0.03(-0.43%)
May 18, 2009 7.057 7.321 7.057 7.321 44,455 +0.31(+4.40%)
May 15, 2009 7.067 7.115 6.946 7.012 254,738 -0.10(-1.40%)
May 14, 2009 6.973 7.160 6.887 7.112 45,142 +0.18(+2.59%)
May 13, 2009 7.107 7.141 6.932 6.932 146,726 -0.42(-5.68%)
May 12, 2009 7.448 7.473 7.193 7.350 157,991 -0.10(-1.31%)
May 11, 2009 7.561 7.561 7.447 7.448 13,625 -0.22(-2.81%)
May 08, 2009 7.400 7.663 7.400 7.663 23,679 +0.34(+4.58%)
May 07, 2009 7.647 7.734 7.302 7.327 54,816 -0.25(-3.30%)
May 06, 2009 7.534 7.588 7.395 7.577 91,645 +0.16(+2.14%)
May 05, 2009 7.454 7.511 7.356 7.418 79,354 -0.12(-1.60%)
May 04, 2009 7.947 7.947 7.234 7.538 62,658 +0.40(+5.63%)
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.