Skip to main content

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

46.50 -0.18 (-0.39%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.18 23.27 23.13 23.24 286,049 +0.05(+0.23%)
Mar 30, 2016 23.26 23.27 23.14 23.18 218,090 +0.01(+0.05%)
Mar 29, 2016 22.78 23.17 22.72 23.17 472,223 +0.36(+1.57%)
Mar 28, 2016 22.81 22.87 22.70 22.81 177,781 +0.08(+0.34%)
Mar 24, 2016 22.60 22.74 22.74 22.74 469,863 +0.01(+0.06%)
Mar 23, 2016 22.86 22.86 22.71 22.72 516,923 -0.19(-0.84%)
Mar 22, 2016 22.83 22.99 22.75 22.91 179,911 +0.00(+0.00%)
Mar 21, 2016 22.94 22.97 22.84 22.91 272,091 -0.06(-0.28%)
Mar 18, 2016 22.94 23.08 22.90 22.98 261,625 +0.06(+0.27%)
Mar 17, 2016 22.64 22.98 22.63 22.92 184,662 +0.28(+1.23%)
Mar 16, 2016 22.33 22.67 22.33 22.64 163,257 +0.26(+1.17%)
Mar 15, 2016 22.36 22.40 22.27 22.38 278,263 -0.12(-0.54%)
Mar 14, 2016 22.49 22.55 22.43 22.50 211,744 -0.08(-0.35%)
Mar 11, 2016 22.40 22.58 22.39 22.58 305,007 +0.37(+1.68%)
Mar 10, 2016 22.24 22.32 21.98 22.21 143,893 +0.01(+0.05%)
Mar 09, 2016 22.17 22.28 22.12 22.19 126,410 +0.12(+0.52%)
Mar 08, 2016 22.31 22.32 22.08 22.08 174,845 -0.31(-1.40%)
Mar 07, 2016 22.12 22.41 22.10 22.39 164,489 +0.17(+0.78%)
Mar 04, 2016 22.14 22.23 22.03 22.22 275,398 +0.09(+0.40%)
Mar 03, 2016 21.88 22.14 21.84 22.13 469,719 +0.25(+1.15%)
Mar 02, 2016 21.63 21.89 21.59 21.88 761,662 +0.20(+0.94%)
Mar 01, 2016 21.48 21.68 21.40 21.67 273,042 +0.35(+1.63%)
Feb 29, 2016 21.38 21.52 21.31 21.33 226,581 -0.04(-0.19%)
Feb 26, 2016 21.46 21.48 21.32 21.37 966,446 +0.03(+0.13%)
Feb 25, 2016 21.17 21.34 21.08 21.34 183,649 +0.25(+1.16%)
Feb 24, 2016 20.79 21.14 20.69 21.10 284,796 +0.14(+0.67%)
Feb 23, 2016 21.05 21.12 20.92 20.96 195,348 -0.14(-0.68%)
Feb 22, 2016 21.01 21.13 21.01 21.10 229,643 +0.28(+1.33%)
Feb 19, 2016 20.75 20.84 20.64 20.82 171,327 -0.04(-0.19%)
Feb 18, 2016 20.87 20.93 20.76 20.86 152,084 +0.02(+0.09%)
Feb 17, 2016 20.68 20.93 20.66 20.84 252,906 +0.31(+1.51%)
Feb 16, 2016 20.36 20.54 20.23 20.53 309,714 +0.41(+2.05%)
Feb 12, 2016 19.94 20.12 20.12 20.12 367,774 +0.37(+1.89%)
Feb 11, 2016 19.79 19.89 19.59 19.75 410,043 -0.34(-1.69%)
Feb 10, 2016 20.19 20.28 20.07 20.09 220,902 -0.01(-0.05%)
Feb 09, 2016 20.04 20.22 19.96 20.10 440,278 -0.16(-0.78%)
Feb 08, 2016 20.43 20.43 20.01 20.26 200,366 -0.39(-1.88%)
Feb 05, 2016 20.84 20.86 20.62 20.64 377,363 -0.25(-1.21%)
Feb 04, 2016 20.75 21.07 20.75 20.90 157,114 +0.08(+0.36%)
Feb 03, 2016 20.72 20.86 20.38 20.82 341,090 +0.24(+1.15%)
Feb 02, 2016 20.74 20.74 20.52 20.58 303,711 -0.32(-1.53%)
Feb 01, 2016 20.80 21.00 20.65 20.91 227,095 -0.01(-0.06%)
Jan 29, 2016 20.44 20.92 20.44 20.92 268,899 +0.56(+2.75%)
Jan 28, 2016 20.43 20.46 20.22 20.36 195,388 +0.13(+0.67%)
Jan 27, 2016 20.33 20.54 20.12 20.22 346,209 -0.18(-0.87%)
Jan 26, 2016 20.07 20.41 20.07 20.40 221,753 +0.45(+2.25%)
Jan 25, 2016 20.28 20.33 19.94 19.95 596,705 -0.41(-1.99%)
Jan 22, 2016 20.14 20.38 20.14 20.36 261,485 +0.51(+2.57%)
Jan 21, 2016 19.75 20.09 19.66 19.85 349,944 +0.13(+0.65%)
Jan 20, 2016 19.74 19.89 19.15 19.72 804,556 -0.25(-1.25%)
Jan 19, 2016 20.23 20.23 19.83 19.97 708,192 -0.10(-0.52%)
Jan 15, 2016 19.94 20.07 20.07 20.07 876,406 -0.30(-1.49%)
Jan 14, 2016 20.22 20.50 20.00 20.38 752,745 +0.21(+1.05%)
Jan 13, 2016 20.68 20.70 20.12 20.16 518,437 -0.44(-2.14%)
Jan 12, 2016 20.78 20.78 20.39 20.61 377,393 -0.01(-0.05%)
Jan 11, 2016 20.68 20.75 20.42 20.62 322,786 +0.02(+0.08%)
Jan 08, 2016 20.94 20.96 20.55 20.60 639,471 -0.24(-1.15%)
Jan 07, 2016 20.93 21.10 20.80 20.84 455,039 -0.42(-1.97%)
Jan 06, 2016 21.28 21.39 21.14 21.26 326,435 -0.30(-1.38%)
Jan 05, 2016 21.51 21.58 21.37 21.56 293,350 +0.11(+0.50%)
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.