Skip to main content

Wisdomtree U.S. Total Dividend Fund (NY: DTD )

69.26 +0.07 (+0.10%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.17 11.17 10.93 11.03 181,455 +0.06(+0.51%)
Apr 29, 2009 10.86 11.06 10.86 10.97 11,116 +0.26(+2.41%)
Apr 28, 2009 10.56 10.80 10.56 10.71 115,437 -0.01(-0.13%)
Apr 27, 2009 10.63 10.91 10.63 10.73 37,854 -0.19(-1.74%)
Apr 24, 2009 10.80 10.97 10.78 10.92 32,260 +0.33(+3.14%)
Apr 23, 2009 10.60 10.67 10.52 10.58 19,311 +0.00(+0.00%)
Apr 22, 2009 10.62 10.85 10.58 10.58 27,239 -0.11(-0.99%)
Apr 21, 2009 10.38 10.69 10.34 10.69 18,203 +0.27(+2.61%)
Apr 20, 2009 10.85 11.18 10.39 10.42 52,017 -0.61(-5.51%)
Apr 17, 2009 11.02 11.10 10.90 11.02 87,352 +0.08(+0.78%)
Apr 16, 2009 10.82 10.99 10.70 10.94 50,691 +0.16(+1.45%)
Apr 15, 2009 10.52 10.78 10.48 10.78 64,677 +0.21(+1.99%)
Apr 14, 2009 10.79 10.79 10.56 10.57 27,961 -0.32(-2.96%)
Apr 13, 2009 10.71 10.91 10.64 10.90 42,878 +0.10(+0.91%)
Apr 09, 2009 10.52 10.80 10.52 10.80 63,849 +0.56(+5.44%)
Apr 08, 2009 10.25 10.26 10.14 10.24 14,310 +0.06(+0.56%)
Apr 07, 2009 10.30 10.30 10.16 10.18 30,905 -0.26(-2.47%)
Apr 06, 2009 10.44 10.52 10.28 10.44 66,065 -0.09(-0.84%)
Apr 03, 2009 10.42 10.53 10.32 10.53 125,147 +0.16(+1.50%)
Apr 02, 2009 10.39 10.53 10.34 10.37 81,157 +0.30(+2.96%)
Apr 01, 2009 9.800 10.12 9.757 10.07 33,371 +0.15(+1.54%)
Mar 31, 2009 9.898 10.10 9.813 9.922 83,963 +0.16(+1.60%)
Mar 30, 2009 9.959 9.959 9.678 9.766 59,667 -0.59(-5.73%)
Mar 26, 2009 10.32 10.39 10.18 10.36 64,506 +0.16(+1.56%)
Mar 25, 2009 10.21 10.34 9.841 10.20 87,260 +0.16(+1.59%)
Mar 24, 2009 10.19 10.49 9.793 10.04 44,157 -0.24(-2.31%)
Mar 23, 2009 9.995 10.28 9.942 10.28 113,948 +0.62(+6.43%)
Mar 20, 2009 9.824 9.841 9.626 9.657 37,821 -0.20(-2.03%)
Mar 19, 2009 10.23 10.23 9.857 9.857 57,157 -0.22(-2.19%)
Mar 18, 2009 9.759 10.10 9.640 10.08 101,527 +0.30(+3.02%)
Mar 17, 2009 9.532 9.783 9.444 9.783 85,825 +0.30(+3.19%)
Mar 16, 2009 9.667 9.779 9.481 9.481 71,839 -0.04(-0.46%)
Mar 13, 2009 9.562 9.562 9.376 9.525 0 +0.10(+1.04%)
Mar 12, 2009 8.972 9.457 8.928 9.427 58,663 +0.42(+4.67%)
Mar 11, 2009 9.115 9.115 8.914 9.006 28,547 +0.03(+0.38%)
Mar 10, 2009 8.609 8.972 8.609 8.972 53,025 +0.57(+6.74%)
Mar 09, 2009 8.286 8.551 8.286 8.405 108,732 -0.02(-0.29%)
Mar 06, 2009 8.476 8.633 8.205 8.429 0 -0.01(-0.10%)
Mar 05, 2009 8.633 8.660 8.368 8.438 158,970 -0.34(-3.92%)
Mar 04, 2009 8.728 8.934 8.609 8.782 158,094 +0.06(+0.66%)
Mar 02, 2009 8.985 9.009 8.599 8.724 217,515 -0.47(-5.09%)
Feb 27, 2009 9.216 9.393 8.188 9.192 0 -0.23(-2.48%)
Feb 26, 2009 9.718 9.773 9.403 9.427 82,701 -0.11(-1.17%)
Feb 25, 2009 9.640 9.752 9.372 9.539 52,403 -0.10(-0.99%)
Feb 24, 2009 9.308 9.650 9.216 9.634 133,198 +0.41(+4.45%)
Feb 23, 2009 9.708 9.708 9.223 9.223 86,674 -0.33(-3.45%)
Feb 20, 2009 9.437 9.623 8.985 9.552 187,529 -0.11(-1.16%)
Feb 19, 2009 9.980 9.980 9.634 9.664 106,304 -0.19(-1.96%)
Feb 18, 2009 9.997 10.48 9.749 9.857 75,531 -0.01(-0.07%)
Feb 17, 2009 10.21 10.22 9.864 9.864 154,169 -0.54(-5.22%)
Feb 13, 2009 10.46 10.53 10.38 10.41 44,776 -0.15(-1.38%)
Feb 12, 2009 10.41 10.55 10.18 10.55 143,633 +0.02(+0.23%)
Feb 11, 2009 10.46 10.58 10.41 10.53 51,159 +0.08(+0.81%)
Feb 10, 2009 10.90 10.98 10.38 10.44 145,357 -0.58(-5.26%)
Feb 09, 2009 11.03 11.08 10.94 11.02 102,844 +0.07(+0.62%)
Feb 06, 2009 10.68 11.00 10.68 10.96 102,732 +0.33(+3.10%)
Feb 05, 2009 10.47 10.71 10.32 10.63 92,892 +0.14(+1.36%)
Feb 04, 2009 10.73 10.78 10.49 10.49 150,087 -0.14(-1.31%)
Feb 03, 2009 10.64 10.67 10.50 10.62 44,809 +0.08(+0.74%)
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.