Skip to main content

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

46.46 -0.22 (-0.47%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.27 25.76 25.21 25.65 365,338 +0.33(+1.29%)
Jun 29, 2020 24.94 25.38 24.75 25.32 600,030 +0.61(+2.45%)
Jun 26, 2020 25.16 25.16 24.62 24.71 748,194 -0.57(-2.25%)
Jun 25, 2020 24.88 25.30 24.71 25.29 1,368,066 +0.28(+1.12%)
Jun 24, 2020 25.59 25.59 24.73 25.00 721,702 -0.84(-3.26%)
Jun 23, 2020 26.27 26.30 25.84 25.85 426,872 -0.06(-0.24%)
Jun 22, 2020 25.86 26.01 25.51 25.91 515,921 -0.06(-0.24%)
Jun 19, 2020 26.69 26.69 25.80 25.97 809,789 -0.27(-1.03%)
Jun 18, 2020 26.07 26.49 26.00 26.24 469,746 -0.06(-0.24%)
Jun 17, 2020 26.80 26.80 26.28 26.31 1,367,883 -0.42(-1.59%)
Jun 16, 2020 27.19 27.27 26.32 26.73 578,797 +0.54(+2.07%)
Jun 15, 2020 25.05 26.36 24.92 26.19 505,699 +0.30(+1.15%)
Jun 12, 2020 26.21 26.32 25.26 25.89 484,344 +0.64(+2.54%)
Jun 11, 2020 26.05 26.24 25.18 25.25 1,074,193 -2.01(-7.38%)
Jun 10, 2020 28.09 28.09 27.24 27.26 572,790 -0.88(-3.14%)
Jun 09, 2020 28.48 28.48 27.95 28.15 767,674 -0.77(-2.65%)
Jun 08, 2020 28.49 28.92 28.45 28.91 1,241,699 +0.86(+3.06%)
Jun 05, 2020 28.17 28.55 28.00 28.06 1,066,421 +0.97(+3.60%)
Jun 04, 2020 26.69 27.08 26.51 27.08 719,256 +0.23(+0.84%)
Jun 03, 2020 26.32 26.94 26.32 26.86 619,254 +0.88(+3.37%)
Jun 02, 2020 25.85 26.07 25.79 25.98 898,981 +0.31(+1.19%)
Jun 01, 2020 25.37 25.81 25.26 25.67 415,950 +0.36(+1.43%)
May 29, 2020 25.32 25.48 24.98 25.31 697,429 -0.18(-0.71%)
May 28, 2020 26.13 26.13 25.42 25.49 1,210,313 -0.38(-1.47%)
May 27, 2020 25.65 25.91 25.29 25.87 585,218 +0.75(+2.98%)
May 26, 2020 24.95 25.33 24.95 25.12 786,391 +1.04(+4.31%)
May 22, 2020 24.14 24.28 23.86 24.09 507,357 -0.04(-0.19%)
May 21, 2020 24.11 24.35 23.98 24.13 616,050 -0.03(-0.11%)
May 20, 2020 24.09 24.28 24.01 24.16 696,111 +0.52(+2.21%)
May 19, 2020 24.06 24.16 23.64 23.64 579,108 -0.44(-1.83%)
May 18, 2020 23.47 24.23 23.37 24.08 597,516 +1.51(+6.70%)
May 15, 2020 22.39 22.65 22.15 22.57 796,767 +0.02(+0.08%)
May 14, 2020 21.82 22.56 21.35 22.55 875,678 +0.32(+1.46%)
May 13, 2020 22.92 22.92 22.05 22.22 1,475,709 -0.84(-3.63%)
May 12, 2020 23.99 24.04 23.06 23.06 847,833 -0.84(-3.50%)
May 11, 2020 24.03 24.14 23.65 23.90 463,432 -0.42(-1.74%)
May 08, 2020 23.78 24.37 23.78 24.32 636,502 +0.90(+3.84%)
May 07, 2020 23.34 23.83 23.34 23.42 702,963 +0.43(+1.88%)
May 06, 2020 23.56 23.57 22.99 22.99 648,536 -0.41(-1.77%)
May 05, 2020 23.73 23.98 23.37 23.40 503,349 -0.05(-0.19%)
May 04, 2020 23.20 23.47 22.92 23.45 557,518 -0.06(-0.27%)
May 01, 2020 23.87 23.88 23.28 23.51 676,735 -0.90(-3.69%)
Apr 30, 2020 24.75 24.75 24.30 24.41 885,279 -0.81(-3.21%)
Apr 29, 2020 24.94 25.40 24.80 25.22 718,979 +0.96(+3.97%)
Apr 28, 2020 24.33 24.65 24.01 24.26 615,600 +0.48(+2.00%)
Apr 27, 2020 23.05 23.89 22.97 23.78 663,189 +0.90(+3.93%)
Apr 24, 2020 22.81 23.01 22.48 22.88 1,109,184 +0.31(+1.36%)
Apr 23, 2020 22.55 22.96 22.50 22.57 843,571 +0.22(+1.01%)
Apr 22, 2020 22.59 22.68 22.26 22.35 847,444 +0.18(+0.81%)
Apr 21, 2020 22.10 22.48 21.97 22.17 786,808 -0.53(-2.34%)
Apr 20, 2020 22.83 23.18 22.57 22.70 856,382 -0.57(-2.47%)
Apr 17, 2020 23.09 23.40 22.95 23.28 1,459,962 +1.01(+4.51%)
Apr 16, 2020 22.54 22.54 21.97 22.27 1,327,966 -0.21(-0.92%)
Apr 15, 2020 22.75 22.77 22.31 22.48 1,436,174 -1.09(-4.61%)
Apr 14, 2020 23.72 23.95 23.36 23.56 1,621,449 +0.37(+1.59%)
Apr 13, 2020 23.99 24.12 22.92 23.19 1,125,307 -0.82(-3.40%)
Apr 09, 2020 23.61 24.44 23.61 24.01 1,491,713 +0.91(+3.92%)
Apr 08, 2020 22.29 23.21 22.09 23.10 1,109,953 +1.11(+5.06%)
Apr 07, 2020 22.50 23.08 21.96 21.99 1,159,273 +0.39(+1.83%)
Apr 06, 2020 20.84 21.72 20.84 21.60 833,065 +1.59(+7.94%)
Apr 03, 2020 20.49 20.65 19.79 20.01 837,431 -0.57(-2.79%)
Apr 02, 2020 20.31 21.19 20.12 20.58 956,122 +0.16(+0.79%)
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.