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 )

47.56 +0.05 (+0.12%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Sep 30, 2009 9.457 9.457 9.085 9.157 19,670 -0.08(-0.84%)
Sep 29, 2009 9.270 9.270 9.182 9.234 76,063 +0.06(+0.69%)
Sep 28, 2009 9.030 9.194 9.003 9.171 33,943 +0.19(+2.07%)
Sep 25, 2009 8.973 9.090 8.771 8.985 32,921 -0.01(-0.15%)
Sep 24, 2009 9.209 10.12 8.975 8.998 52,195 -0.22(-2.44%)
Sep 23, 2009 9.318 9.361 9.223 9.223 85,117 -0.14(-1.53%)
Sep 22, 2009 9.284 9.381 9.284 9.366 32,159 +0.12(+1.35%)
Sep 21, 2009 9.225 9.245 9.166 9.241 18,383 -0.19(-2.04%)
Sep 18, 2009 9.447 9.447 9.332 9.433 35,617 +0.06(+0.60%)
Sep 17, 2009 9.482 9.504 9.320 9.377 23,956 +0.05(+0.49%)
Sep 16, 2009 9.344 9.452 9.240 9.332 55,649 +0.14(+1.53%)
Sep 15, 2009 9.062 9.218 8.771 9.191 32,785 +0.13(+1.45%)
Sep 14, 2009 9.386 9.386 8.844 9.059 30,793 +0.13(+1.45%)
Sep 11, 2009 8.912 9.375 8.885 8.930 51,019 +0.02(+0.20%)
Sep 10, 2009 8.821 8.925 8.771 8.912 74,521 +0.12(+1.32%)
Sep 09, 2009 8.676 8.812 8.664 8.796 82,108 +0.12(+1.36%)
Sep 08, 2009 8.630 8.679 8.621 8.678 34,908 +0.14(+1.68%)
Sep 04, 2009 8.435 8.535 8.435 8.535 53,939 +0.07(+0.89%)
Sep 03, 2009 8.415 8.462 8.312 8.460 24,692 +0.11(+1.28%)
Sep 02, 2009 8.374 8.410 8.104 8.353 42,203 -0.05(-0.65%)
Sep 01, 2009 8.576 8.734 8.408 8.408 25,533 -0.28(-3.26%)
Aug 31, 2009 8.671 8.692 8.635 8.692 14,934 -0.12(-1.37%)
Aug 28, 2009 8.887 8.887 8.760 8.812 38,124 +0.06(+0.64%)
Aug 27, 2009 8.742 8.764 8.574 8.756 32,318 +0.04(+0.42%)
Aug 26, 2009 8.676 8.732 8.644 8.719 41,935 +0.01(+0.16%)
Aug 25, 2009 8.712 8.769 8.698 8.705 44,080 +0.06(+0.66%)
Aug 24, 2009 8.737 8.762 8.619 8.648 51,600 -0.03(-0.34%)
Aug 21, 2009 8.574 8.678 8.574 8.678 35,164 +0.22(+2.60%)
Aug 20, 2009 8.351 8.458 8.351 8.458 18,335 +0.12(+1.44%)
Aug 19, 2009 8.204 8.356 8.204 8.338 28,318 +0.02(+0.20%)
Aug 18, 2009 8.272 8.328 8.199 8.322 89,341 +0.11(+1.30%)
Aug 17, 2009 8.315 8.315 8.197 8.215 20,145 -0.23(-2.75%)
Aug 14, 2009 8.550 8.550 8.401 8.447 37,252 -0.13(-1.47%)
Aug 13, 2009 8.605 8.620 8.303 8.574 14,921 +0.05(+0.59%)
Aug 12, 2009 8.487 8.601 8.456 8.524 19,965 +0.09(+1.11%)
Aug 11, 2009 8.417 8.453 8.381 8.430 49,794 -0.09(-1.04%)
Aug 10, 2009 8.594 8.612 8.303 8.519 33,185 -0.15(-1.72%)
Aug 07, 2009 8.492 8.735 8.451 8.668 73,662 +0.30(+3.60%)
Aug 06, 2009 8.376 8.462 8.342 8.367 27,423 -0.03(-0.35%)
Aug 05, 2009 8.337 8.404 8.250 8.396 39,159 +0.06(+0.76%)
Aug 04, 2009 8.154 8.333 8.058 8.333 17,969 +0.13(+1.61%)
Aug 03, 2009 8.135 8.201 8.076 8.201 26,084 +0.16(+2.03%)
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%)
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.