Skip to main content

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

46.49 -0.19 (-0.41%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.96 21.01 20.89 21.01 194,062 +0.08(+0.38%)
Jun 27, 2014 20.82 20.94 20.82 20.93 103,500 +0.11(+0.51%)
Jun 26, 2014 20.86 20.86 20.72 20.83 285,308 +0.00(+0.00%)
Jun 25, 2014 20.74 20.83 20.72 20.83 339,847 +0.06(+0.31%)
Jun 24, 2014 20.84 20.95 20.76 20.76 178,877 -0.13(-0.64%)
Jun 23, 2014 20.94 20.97 20.84 20.90 145,279 +0.01(+0.03%)
Jun 20, 2014 20.90 20.94 20.85 20.89 187,723 +0.01(+0.06%)
Jun 19, 2014 20.85 20.88 20.80 20.88 168,975 +0.07(+0.36%)
Jun 18, 2014 20.64 20.80 20.63 20.80 166,475 +0.15(+0.73%)
Jun 17, 2014 20.54 20.68 20.52 20.65 130,970 +0.11(+0.54%)
Jun 16, 2014 20.52 20.59 20.50 20.54 128,560 +0.01(+0.06%)
Jun 13, 2014 20.47 20.55 20.41 20.53 234,584 +0.06(+0.30%)
Jun 12, 2014 20.49 20.59 20.40 20.47 144,830 -0.07(-0.34%)
Jun 11, 2014 20.56 20.56 20.48 20.53 346,102 -0.07(-0.35%)
Jun 10, 2014 20.67 20.67 20.57 20.61 100,143 -0.04(-0.21%)
Jun 06, 2014 20.65 20.71 20.55 20.65 317,175 +0.06(+0.27%)
Jun 05, 2014 20.46 20.60 20.37 20.59 216,105 +0.19(+0.93%)
Jun 04, 2014 20.31 20.41 20.28 20.40 185,269 +0.08(+0.39%)
Jun 03, 2014 20.32 20.34 20.28 20.32 191,940 -0.01(-0.04%)
Jun 02, 2014 20.34 20.35 20.23 20.33 183,509 +0.04(+0.20%)
May 30, 2014 20.28 20.31 20.25 20.29 162,160 +0.03(+0.15%)
May 29, 2014 20.27 20.28 20.17 20.26 251,469 +0.07(+0.37%)
May 28, 2014 20.22 20.23 20.12 20.19 224,961 -0.01(-0.03%)
May 27, 2014 20.18 20.25 20.14 20.19 177,496 +0.12(+0.60%)
May 23, 2014 19.99 20.07 20.07 20.07 194,717 +0.06(+0.32%)
May 22, 2014 19.89 20.02 19.86 20.01 122,632 +0.13(+0.63%)
May 21, 2014 19.90 19.95 19.79 19.88 188,024 +0.04(+0.21%)
May 20, 2014 19.95 19.99 19.79 19.84 180,048 -0.17(-0.87%)
May 19, 2014 19.96 20.06 19.93 20.01 632,746 +0.05(+0.27%)
May 16, 2014 19.88 19.96 19.81 19.96 121,934 +0.08(+0.39%)
May 15, 2014 19.95 19.95 19.72 19.88 404,123 -0.12(-0.62%)
May 14, 2014 20.10 20.10 19.99 20.01 224,414 -0.09(-0.46%)
May 13, 2014 20.17 20.21 20.09 20.10 171,678 -0.05(-0.25%)
May 12, 2014 20.09 20.17 20.07 20.15 358,350 +0.19(+0.94%)
May 09, 2014 19.95 20.01 19.88 19.96 212,315 -0.01(-0.06%)
May 08, 2014 20.00 20.19 19.93 19.98 183,274 -0.05(-0.26%)
May 07, 2014 19.92 20.03 19.83 20.03 149,396 +0.16(+0.78%)
May 06, 2014 19.94 19.99 19.85 19.87 175,228 -0.12(-0.58%)
May 05, 2014 19.89 20.01 19.82 19.99 225,249 +0.00(+0.01%)
May 02, 2014 20.02 20.14 19.98 19.99 196,679 -0.01(-0.05%)
May 01, 2014 19.97 20.04 19.85 20.00 383,378 +0.01(+0.06%)
Apr 30, 2014 19.86 20.00 19.84 19.98 387,559 +0.14(+0.72%)
Apr 29, 2014 19.87 19.89 19.81 19.84 194,241 +0.04(+0.22%)
Apr 28, 2014 19.87 19.87 19.60 19.80 153,846 +0.04(+0.18%)
Apr 25, 2014 19.84 19.86 19.72 19.76 166,530 -0.14(-0.72%)
Apr 24, 2014 19.97 19.98 19.84 19.90 181,780 +0.02(+0.12%)
Apr 23, 2014 19.92 19.95 19.86 19.88 335,514 -0.02(-0.09%)
Apr 22, 2014 19.83 19.93 19.78 19.90 218,060 +0.11(+0.53%)
Apr 21, 2014 19.77 19.81 19.73 19.79 207,401 +0.07(+0.37%)
Apr 17, 2014 19.71 19.72 19.72 19.72 257,837 -0.02(-0.10%)
Apr 16, 2014 19.69 19.75 19.61 19.74 537,574 +0.20(+1.01%)
Apr 15, 2014 19.43 19.55 19.29 19.54 135,442 +0.18(+0.95%)
Apr 14, 2014 19.32 19.43 19.27 19.36 157,956 +0.12(+0.60%)
Apr 11, 2014 19.42 19.43 19.23 19.24 271,979 -0.20(-1.01%)
Apr 10, 2014 19.73 19.81 19.41 19.44 173,676 -0.28(-1.43%)
Apr 09, 2014 19.69 19.75 19.61 19.72 252,328 +0.09(+0.48%)
Apr 08, 2014 19.52 19.65 19.44 19.63 234,713 +0.12(+0.59%)
Apr 07, 2014 19.70 19.70 19.46 19.51 165,097 -0.21(-1.09%)
Apr 04, 2014 19.99 20.02 19.68 19.73 181,114 -0.16(-0.81%)
Apr 03, 2014 19.93 19.94 19.82 19.89 104,552 -0.02(-0.09%)
Apr 02, 2014 19.86 19.93 19.82 19.91 269,834 +0.07(+0.34%)
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.