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 )

48.11 +0.63 (+1.33%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 9.157 9.185 9.114 9.185 19,859 -0.00(-0.05%)
Nov 27, 2009 8.966 9.243 8.966 9.189 9,537 -0.15(-1.65%)
Nov 25, 2009 9.314 9.361 9.311 9.343 40,120 +0.07(+0.81%)
Nov 24, 2009 9.323 9.323 9.221 9.268 43,855 -0.01(-0.07%)
Nov 23, 2009 9.404 9.422 9.275 9.275 28,278 +0.07(+0.79%)
Nov 20, 2009 9.211 9.243 9.157 9.202 56,173 -0.07(-0.73%)
Nov 19, 2009 9.266 9.275 9.207 9.270 85,883 -0.20(-2.06%)
Nov 18, 2009 9.466 9.466 9.388 9.466 48,917 +0.03(+0.36%)
Nov 17, 2009 9.411 9.477 9.409 9.432 71,473 -0.05(-0.55%)
Nov 16, 2009 9.420 9.536 9.420 9.484 63,852 +0.23(+2.45%)
Nov 13, 2009 9.220 9.307 9.185 9.257 49,063 +0.07(+0.76%)
Nov 12, 2009 9.311 9.378 9.187 9.187 27,357 -0.13(-1.36%)
Nov 11, 2009 9.314 9.398 9.286 9.314 44,891 +0.05(+0.51%)
Nov 10, 2009 9.250 9.280 9.182 9.266 54,600 -0.03(-0.29%)
Nov 09, 2009 9.071 9.293 9.071 9.293 44,499 +0.27(+3.00%)
Nov 06, 2009 8.907 9.041 8.907 9.023 38,569 +0.02(+0.20%)
Nov 05, 2009 8.710 9.005 8.710 9.005 23,388 +0.18(+2.08%)
Nov 04, 2009 8.993 8.993 8.821 8.821 75,204 -0.07(-0.76%)
Nov 03, 2009 8.587 8.890 8.574 8.889 25,599 +0.14(+1.58%)
Nov 02, 2009 8.732 8.866 8.623 8.751 68,032 +0.01(+0.13%)
Oct 30, 2009 8.993 8.993 8.701 8.739 126,479 -0.27(-3.05%)
Oct 29, 2009 8.900 9.043 8.875 9.014 81,385 +0.27(+3.04%)
Oct 28, 2009 9.032 9.055 8.748 8.748 42,318 -0.31(-3.41%)
Oct 27, 2009 9.184 9.196 9.057 9.057 46,054 -0.10(-1.06%)
Oct 26, 2009 9.382 9.420 9.146 9.155 116,571 -0.12(-1.32%)
Oct 23, 2009 9.295 9.295 9.255 9.277 52,309 -0.13(-1.40%)
Oct 22, 2009 9.211 9.432 9.202 9.409 190,512 +0.15(+1.57%)
Oct 21, 2009 9.341 9.461 9.264 9.264 43,507 -0.09(-0.96%)
Oct 20, 2009 9.328 9.384 9.325 9.353 60,089 -0.14(-1.49%)
Oct 19, 2009 9.373 9.530 9.369 9.495 25,718 +0.12(+1.31%)
Oct 16, 2009 9.709 9.709 9.304 9.373 38,454 -0.11(-1.15%)
Oct 15, 2009 9.391 9.482 9.391 9.482 40,529 +0.02(+0.17%)
Oct 14, 2009 9.361 9.491 9.341 9.466 92,958 +0.20(+2.16%)
Oct 13, 2009 9.257 9.303 9.211 9.266 22,304 -0.03(-0.34%)
Oct 12, 2009 9.348 9.375 9.293 9.298 14,040 +0.01(+0.14%)
Oct 09, 2009 9.250 9.285 9.227 9.285 41,115 +0.04(+0.43%)
Oct 08, 2009 9.166 9.282 9.143 9.245 46,816 +0.17(+1.90%)
Oct 07, 2009 9.039 9.075 9.030 9.072 22,207 -0.02(-0.26%)
Oct 06, 2009 9.091 9.159 9.034 9.096 31,829 +0.12(+1.31%)
Oct 05, 2009 8.571 8.992 8.571 8.978 626,634 +0.22(+2.46%)
Oct 02, 2009 8.739 8.826 8.653 8.762 82,623 -0.10(-1.10%)
Oct 01, 2009 9.057 9.148 8.860 8.860 108,240 -0.30(-3.25%)
Sep 30, 2009 9.457 9.457 9.085 9.157 19,670 -0.08(-0.84%)
Sep 29, 2009 9.270 9.270 9.182 9.234 76,063 +0.06(+0.69%)
Sep 28, 2009 9.030 9.194 9.003 9.171 33,943 +0.19(+2.07%)
Sep 25, 2009 8.973 9.090 8.771 8.985 32,921 -0.01(-0.15%)
Sep 24, 2009 9.209 10.12 8.975 8.998 52,195 -0.22(-2.44%)
Sep 23, 2009 9.318 9.361 9.223 9.223 85,116 -0.14(-1.53%)
Sep 22, 2009 9.284 9.381 9.284 9.366 32,159 +0.12(+1.35%)
Sep 21, 2009 9.225 9.245 9.166 9.241 18,383 -0.19(-2.04%)
Sep 18, 2009 9.447 9.447 9.332 9.433 35,617 +0.06(+0.60%)
Sep 17, 2009 9.482 9.504 9.320 9.377 23,956 +0.05(+0.49%)
Sep 16, 2009 9.344 9.452 9.240 9.332 55,649 +0.14(+1.53%)
Sep 15, 2009 9.062 9.218 8.771 9.191 32,785 +0.13(+1.45%)
Sep 14, 2009 9.386 9.386 8.844 9.059 30,793 +0.13(+1.45%)
Sep 11, 2009 8.912 9.375 8.885 8.930 51,019 +0.02(+0.20%)
Sep 10, 2009 8.821 8.925 8.771 8.912 74,521 +0.12(+1.32%)
Sep 09, 2009 8.676 8.812 8.664 8.796 82,108 +0.12(+1.36%)
Sep 08, 2009 8.630 8.679 8.621 8.678 34,908 +0.14(+1.68%)
Sep 04, 2009 8.435 8.535 8.435 8.535 53,939 +0.07(+0.89%)
Sep 03, 2009 8.415 8.462 8.312 8.460 24,692 +0.11(+1.28%)
Sep 02, 2009 8.374 8.410 8.104 8.353 42,203 -0.05(-0.65%)
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.