Skip to main content

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

46.44 -0.24 (-0.52%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 27.23 27.24 27.09 27.12 584,833 -0.16(-0.60%)
Feb 27, 2017 27.20 27.31 27.13 27.28 693,907 +0.08(+0.28%)
Feb 24, 2017 27.00 27.21 26.95 27.21 666,968 +0.10(+0.37%)
Feb 23, 2017 27.24 27.28 27.02 27.11 466,646 -0.07(-0.27%)
Feb 22, 2017 27.25 27.25 27.09 27.18 379,894 -0.09(-0.32%)
Feb 21, 2017 27.12 27.28 27.10 27.27 2,303,881 +0.21(+0.79%)
Feb 17, 2017 27.06 27.06 27.06 0 +0.02(+0.09%)
Feb 16, 2017 27.04 27.13 26.96 27.03 753,302 -0.01(-0.04%)
Feb 15, 2017 26.93 27.06 26.89 27.04 407,566 +0.06(+0.21%)
Feb 14, 2017 26.96 26.99 26.86 26.99 638,615 -0.00(-0.01%)
Feb 13, 2017 27.01 27.06 26.93 26.99 748,081 +0.06(+0.24%)
Feb 10, 2017 26.84 26.93 26.77 26.92 452,304 +0.19(+0.71%)
Feb 09, 2017 26.63 26.76 26.61 26.73 792,671 +0.14(+0.54%)
Feb 08, 2017 26.44 26.60 26.38 26.59 574,178 +0.11(+0.40%)
Feb 07, 2017 26.59 26.62 26.45 26.49 435,183 -0.06(-0.24%)
Feb 06, 2017 26.57 26.66 26.50 26.55 404,184 -0.06(-0.23%)
Feb 03, 2017 26.52 26.62 26.48 26.61 522,817 +0.23(+0.89%)
Feb 02, 2017 26.33 26.42 26.25 26.37 485,403 +0.06(+0.22%)
Feb 01, 2017 26.53 26.56 26.22 26.32 628,934 -0.12(-0.47%)
Jan 31, 2017 26.30 26.45 26.20 26.44 426,005 +0.10(+0.38%)
Jan 30, 2017 26.40 26.40 26.18 26.34 687,673 -0.16(-0.61%)
Jan 27, 2017 26.71 26.74 26.47 26.50 566,097 -0.18(-0.67%)
Jan 26, 2017 26.77 26.84 26.65 26.68 738,454 -0.15(-0.55%)
Jan 25, 2017 26.79 26.85 26.74 26.83 1,153,924 +0.12(+0.47%)
Jan 24, 2017 26.44 26.73 26.43 26.71 774,977 +0.37(+1.42%)
Jan 23, 2017 26.34 26.38 26.22 26.33 392,468 -0.04(-0.16%)
Jan 20, 2017 26.32 26.40 26.26 26.38 670,513 +0.14(+0.55%)
Jan 19, 2017 26.46 26.46 26.15 26.23 538,022 -0.22(-0.82%)
Jan 18, 2017 26.45 26.48 26.35 26.45 492,082 +0.04(+0.16%)
Jan 17, 2017 26.38 26.51 26.34 26.41 608,126 -0.02(-0.09%)
Jan 13, 2017 26.43 26.43 26.43 0 +0.10(+0.37%)
Jan 12, 2017 26.36 26.40 26.11 26.34 514,307 -0.05(-0.18%)
Jan 11, 2017 26.32 26.39 26.25 26.38 596,394 +0.08(+0.31%)
Jan 10, 2017 26.28 26.41 26.22 26.30 1,088,172 +0.06(+0.23%)
Jan 09, 2017 26.44 26.45 26.22 26.24 444,210 -0.23(-0.87%)
Jan 06, 2017 26.51 26.56 26.42 26.47 565,146 -0.02(-0.08%)
Jan 05, 2017 26.49 26.53 26.35 26.49 794,630 -0.13(-0.48%)
Jan 04, 2017 26.30 26.62 26.29 26.62 794,913 +0.38(+1.43%)
Jan 03, 2017 26.27 26.32 26.07 26.24 1,032,271 +0.20(+0.75%)
Dec 30, 2016 26.05 26.05 26.05 0 -0.07(-0.26%)
Dec 29, 2016 26.04 26.16 26.04 26.12 563,639 +0.11(+0.41%)
Dec 28, 2016 26.31 26.31 25.98 26.01 555,211 -0.27(-1.02%)
Dec 27, 2016 26.21 26.31 26.21 26.28 270,130 +0.09(+0.33%)
Dec 23, 2016 26.19 26.19 26.19 0 +0.05(+0.20%)
Dec 22, 2016 26.28 26.28 26.04 26.14 551,015 -0.14(-0.54%)
Dec 21, 2016 26.40 26.43 26.28 26.28 375,371 -0.10(-0.39%)
Dec 20, 2016 26.34 26.43 26.33 26.38 529,375 +0.11(+0.42%)
Dec 19, 2016 26.23 26.34 26.19 26.27 873,976 +0.08(+0.30%)
Dec 16, 2016 26.27 26.40 26.12 26.19 454,207 -0.01(-0.03%)
Dec 15, 2016 26.25 26.35 26.10 26.20 862,421 +0.02(+0.09%)
Dec 14, 2016 26.49 26.54 26.13 26.18 445,921 -0.35(-1.34%)
Dec 13, 2016 26.57 26.61 26.40 26.53 518,852 +0.07(+0.26%)
Dec 12, 2016 26.61 26.61 26.40 26.46 768,620 -0.12(-0.43%)
Dec 09, 2016 26.66 26.66 26.50 26.58 433,486 -0.05(-0.18%)
Dec 08, 2016 26.47 26.67 26.35 26.63 731,491 +0.22(+0.82%)
Dec 07, 2016 26.02 26.43 26.01 26.41 469,121 +0.39(+1.51%)
Dec 06, 2016 25.88 26.02 25.81 26.02 528,120 +0.16(+0.64%)
Dec 05, 2016 25.72 25.85 25.71 25.85 465,456 +0.24(+0.95%)
Dec 02, 2016 25.62 25.73 25.53 25.61 333,715 +0.04(+0.15%)
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.