Skip to main content

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

46.54 -0.14 (-0.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.63 22.66 22.57 22.59 241,138 -0.02(-0.07%)
Feb 26, 2015 22.71 22.72 22.55 22.61 555,830 -0.10(-0.43%)
Feb 25, 2015 22.73 22.77 22.66 22.71 377,470 -0.03(-0.14%)
Feb 24, 2015 22.77 22.77 22.67 22.74 365,918 -0.03(-0.14%)
Feb 23, 2015 22.74 22.79 22.66 22.77 377,092 +0.00(+0.01%)
Feb 20, 2015 22.63 22.77 22.51 22.77 643,706 +0.12(+0.52%)
Feb 19, 2015 22.68 22.70 22.60 22.65 349,737 -0.09(-0.38%)
Feb 18, 2015 22.63 22.74 22.57 22.74 252,010 +0.08(+0.36%)
Feb 17, 2015 22.63 22.69 22.53 22.65 333,977 +0.03(+0.13%)
Feb 13, 2015 22.57 22.63 22.63 22.63 304,488 +0.07(+0.32%)
Feb 12, 2015 22.44 22.56 22.38 22.55 412,413 +0.25(+1.12%)
Feb 11, 2015 22.39 22.39 22.21 22.30 412,413 -0.08(-0.37%)
Feb 10, 2015 22.35 22.41 22.15 22.39 385,533 +0.16(+0.74%)
Feb 09, 2015 22.23 22.33 22.18 22.22 363,397 -0.07(-0.30%)
Feb 06, 2015 22.55 22.55 22.23 22.29 383,284 -0.19(-0.85%)
Feb 05, 2015 22.31 22.48 22.29 22.48 892,733 +0.26(+1.16%)
Feb 04, 2015 22.29 22.34 22.17 22.22 351,699 -0.15(-0.67%)
Feb 03, 2015 22.12 22.37 22.02 22.37 748,747 +0.41(+1.87%)
Feb 02, 2015 21.84 21.98 21.54 21.96 718,807 +0.22(+1.00%)
Jan 30, 2015 21.89 21.97 21.72 21.74 394,955 -0.24(-1.11%)
Jan 29, 2015 21.89 22.01 21.69 21.99 212,048 +0.14(+0.66%)
Jan 28, 2015 22.21 22.21 21.78 21.84 459,540 -0.20(-0.92%)
Jan 27, 2015 21.97 22.14 21.90 22.05 384,328 -0.13(-0.58%)
Jan 26, 2015 21.99 22.18 21.87 22.18 363,454 +0.18(+0.81%)
Jan 23, 2015 22.10 22.10 21.98 22.00 319,024 -0.10(-0.44%)
Jan 22, 2015 21.91 22.09 21.73 22.09 252,296 +0.34(+1.56%)
Jan 21, 2015 21.57 21.77 21.52 21.75 260,367 +0.14(+0.66%)
Jan 20, 2015 21.73 21.76 21.49 21.61 353,498 -0.08(-0.37%)
Jan 16, 2015 21.37 21.70 21.37 21.69 705,978 +0.26(+1.19%)
Jan 15, 2015 21.66 21.71 21.41 21.43 301,831 -0.16(-0.75%)
Jan 14, 2015 21.44 21.61 21.35 21.60 573,066 -0.04(-0.19%)
Jan 13, 2015 21.73 21.96 21.44 21.64 456,773 -0.01(-0.06%)
Jan 12, 2015 21.75 21.75 21.52 21.65 583,998 -0.06(-0.28%)
Jan 09, 2015 21.97 21.97 21.66 21.71 956,977 -0.22(-0.99%)
Jan 08, 2015 21.74 21.94 21.74 21.93 339,232 +0.33(+1.54%)
Jan 07, 2015 21.51 21.61 21.43 21.60 276,698 +0.22(+1.05%)
Jan 06, 2015 21.58 21.67 21.27 21.37 325,640 -0.16(-0.76%)
Jan 05, 2015 21.78 21.78 21.48 21.54 362,027 -0.36(-1.62%)
Jan 02, 2015 21.99 22.01 21.74 21.89 142,420 +0.01(+0.04%)
Dec 31, 2014 22.18 21.88 21.88 21.88 391,457 -0.24(-1.06%)
Dec 30, 2014 22.23 22.23 22.11 22.12 394,289 -0.12(-0.53%)
Dec 29, 2014 22.13 22.28 22.13 22.24 351,332 +0.15(+0.67%)
Dec 26, 2014 22.06 22.17 22.06 22.09 203,370 +0.04(+0.20%)
Dec 24, 2014 21.99 22.05 22.05 22.05 411,355 +0.05(+0.24%)
Dec 23, 2014 21.95 22.04 21.92 21.99 1,191,022 +0.10(+0.46%)
Dec 22, 2014 21.81 21.89 21.75 21.89 843,753 +0.11(+0.49%)
Dec 19, 2014 21.82 21.83 21.67 21.78 266,080 +0.07(+0.33%)
Dec 18, 2014 21.64 21.72 21.47 21.71 809,933 +0.35(+1.65%)
Dec 17, 2014 20.95 21.38 20.95 21.36 243,410 +0.43(+2.05%)
Dec 16, 2014 20.88 21.23 20.86 20.93 240,445 -0.03(-0.15%)
Dec 15, 2014 21.19 21.23 20.87 20.96 239,454 -0.12(-0.59%)
Dec 12, 2014 21.29 21.34 21.09 21.09 239,861 -0.34(-1.57%)
Dec 11, 2014 21.44 21.59 21.39 21.42 301,030 +0.09(+0.44%)
Dec 10, 2014 21.60 21.62 21.29 21.33 348,265 -0.34(-1.56%)
Dec 09, 2014 21.40 21.67 21.40 21.67 226,124 +0.09(+0.44%)
Dec 08, 2014 21.64 21.77 21.51 21.57 248,639 -0.14(-0.66%)
Dec 05, 2014 21.74 21.75 21.67 21.72 391,874 +0.00(+0.00%)
Dec 04, 2014 21.72 21.74 21.63 21.72 151,709 -0.02(-0.10%)
Dec 03, 2014 21.63 21.76 21.61 21.74 406,503 +0.12(+0.56%)
Dec 02, 2014 21.49 21.64 21.47 21.62 205,026 +0.13(+0.59%)
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.