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 )

47.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
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 52,560 -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%)
May 01, 2009 7.103 7.198 7.037 7.137 250,112 -0.03(-0.44%)
Apr 30, 2009 7.273 7.328 7.168 7.168 67,107 +0.06(+0.80%)
Apr 29, 2009 7.082 7.243 7.082 7.112 34,031 +0.20(+2.92%)
Apr 28, 2009 6.884 7.048 6.884 6.910 77,156 -0.04(-0.56%)
Apr 27, 2009 7.005 7.089 6.903 6.948 47,988 -0.22(-3.10%)
Apr 24, 2009 6.932 7.173 6.892 7.171 51,393 +0.27(+3.95%)
Apr 23, 2009 6.876 6.898 6.717 6.898 79,240 +0.06(+0.90%)
Apr 22, 2009 6.803 7.046 6.789 6.837 93,214 -0.05(-0.79%)
Apr 21, 2009 6.499 6.892 6.487 6.892 37,120 +0.31(+4.73%)
Apr 20, 2009 6.937 6.937 6.576 6.581 75,046 -0.49(-6.90%)
Apr 17, 2009 7.010 7.132 6.935 7.069 30,710 +0.09(+1.33%)
Apr 16, 2009 6.787 7.044 6.730 6.976 65,059 +0.17(+2.47%)
Apr 15, 2009 6.607 6.808 6.607 6.808 9,132 +0.20(+2.95%)
Apr 14, 2009 6.798 6.823 6.612 6.612 39,578 -0.31(-4.43%)
Apr 13, 2009 6.726 6.974 6.726 6.919 39,120 +0.06(+0.83%)
Apr 09, 2009 6.655 6.864 6.565 6.862 46,574 +0.49(+7.69%)
Apr 08, 2009 6.335 6.385 6.299 6.372 28,234 +0.10(+1.52%)
Apr 07, 2009 6.460 6.460 6.276 6.276 53,486 -0.29(-4.42%)
Apr 06, 2009 6.553 6.567 6.438 6.567 59,587 -0.10(-1.46%)
Apr 03, 2009 6.474 6.665 6.409 6.665 98,416 +0.24(+3.68%)
Apr 02, 2009 6.410 6.524 6.378 6.428 201,842 +0.24(+3.92%)
Apr 01, 2009 5.943 6.186 5.943 6.186 751,144 +0.10(+1.57%)
Mar 31, 2009 5.993 6.181 5.937 6.090 557,681 +0.18(+2.99%)
Mar 30, 2009 6.104 6.129 5.872 5.913 100,077 -0.44(-6.94%)
Mar 26, 2009 6.247 6.358 6.170 6.354 135,647 +0.29(+4.87%)
Mar 25, 2009 6.133 6.261 5.901 6.060 29,679 -0.00(-0.06%)
Mar 24, 2009 6.195 6.282 6.063 6.063 46,331 -0.16(-2.59%)
Mar 23, 2009 5.870 6.224 5.870 6.224 48,754 +0.39(+6.72%)
Mar 20, 2009 6.025 6.025 5.795 5.832 71,927 -0.20(-3.30%)
Mar 19, 2009 6.167 6.167 6.031 6.031 94,694 -0.01(-0.11%)
Mar 18, 2009 5.796 6.156 5.762 6.038 60,010 +0.22(+3.87%)
Mar 17, 2009 5.648 5.836 5.584 5.813 41,159 +0.17(+2.93%)
Mar 16, 2009 5.767 5.853 5.648 5.648 43,750 -0.10(-1.78%)
Mar 13, 2009 5.768 5.797 5.650 5.750 0 +0.03(+0.52%)
Mar 12, 2009 5.448 5.906 5.185 5.720 81,548 +0.22(+4.05%)
Mar 11, 2009 5.484 5.514 5.391 5.498 65,583 +0.09(+1.72%)
Mar 10, 2009 5.069 5.405 5.069 5.405 65,600 +0.42(+8.52%)
Mar 09, 2009 4.942 5.096 4.930 4.980 110,663 -0.03(-0.54%)
Mar 06, 2009 5.062 5.119 4.855 5.007 0 -0.06(-1.18%)
Mar 05, 2009 5.287 5.448 5.057 5.067 88,857 -0.32(-5.88%)
Mar 04, 2009 5.293 5.480 5.259 5.384 83,535 +0.07(+1.24%)
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.