Skip to main content

Wisdomtree U.S. Largecap Dividend Fund (NY: DLN )

71.29 +0.13 (+0.18%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.89 27.95 27.95 27.95 151,492 +0.09(+0.33%)
Aug 28, 2014 27.79 27.88 27.78 27.85 257,733 -0.02(-0.07%)
Aug 27, 2014 27.84 27.87 27.80 27.87 107,698 +0.05(+0.17%)
Aug 26, 2014 27.83 27.91 27.83 27.83 109,772 -0.01(-0.03%)
Aug 25, 2014 27.83 27.88 27.80 27.83 161,594 +0.14(+0.51%)
Aug 22, 2014 27.79 27.79 27.69 27.69 2,022,216 -0.09(-0.33%)
Aug 21, 2014 27.72 27.82 27.72 27.79 195,581 +0.09(+0.31%)
Aug 20, 2014 27.60 27.73 27.60 27.70 98,609 +0.05(+0.20%)
Aug 19, 2014 27.61 27.65 27.54 27.65 142,828 +0.14(+0.49%)
Aug 18, 2014 27.47 27.51 27.43 27.51 159,393 +0.19(+0.69%)
Aug 15, 2014 27.43 27.43 27.15 27.32 213,790 -0.01(-0.04%)
Aug 14, 2014 27.24 27.34 27.24 27.33 339,406 +0.13(+0.48%)
Aug 13, 2014 27.12 27.22 27.08 27.20 101,459 +0.15(+0.55%)
Aug 12, 2014 27.05 27.09 26.97 27.05 158,453 -0.00(-0.00%)
Aug 11, 2014 27.11 27.16 27.05 27.05 94,387 +0.06(+0.23%)
Aug 08, 2014 26.71 26.93 26.69 26.99 68,796 +0.32(+1.19%)
Aug 07, 2014 26.91 26.95 26.61 26.67 120,854 -0.12(-0.46%)
Aug 06, 2014 26.67 26.89 26.65 26.80 211,154 +0.02(+0.07%)
Aug 05, 2014 26.98 26.99 26.71 26.78 155,337 -0.29(-1.07%)
Aug 04, 2014 26.94 27.10 26.82 27.07 158,322 +0.14(+0.51%)
Aug 01, 2014 26.90 27.05 26.83 26.93 167,857 -0.04(-0.15%)
Jul 31, 2014 27.34 27.34 26.97 26.97 184,120 -0.53(-1.94%)
Jul 30, 2014 27.64 27.73 27.45 27.51 96,695 -0.07(-0.27%)
Jul 29, 2014 27.74 27.77 27.57 27.58 128,248 -0.09(-0.31%)
Jul 28, 2014 27.65 27.69 27.53 27.67 108,058 +0.04(+0.14%)
Jul 25, 2014 27.70 27.72 27.60 27.63 93,682 -0.11(-0.39%)
Jul 24, 2014 27.76 27.79 27.72 27.74 147,708 -0.01(-0.04%)
Jul 23, 2014 27.73 27.78 27.71 27.75 101,624 +0.02(+0.06%)
Jul 22, 2014 27.70 27.75 27.68 27.73 65,729 +0.14(+0.49%)
Jul 21, 2014 27.61 27.64 27.50 27.60 77,205 -0.06(-0.22%)
Jul 18, 2014 27.52 27.70 27.51 27.66 299,076 +0.19(+0.68%)
Jul 17, 2014 27.66 27.75 27.45 27.47 219,259 -0.25(-0.91%)
Jul 16, 2014 27.65 27.74 27.64 27.72 192,179 +0.16(+0.57%)
Jul 15, 2014 27.63 27.64 27.47 27.57 114,313 -0.03(-0.11%)
Jul 14, 2014 27.60 27.65 27.58 27.60 104,296 +0.10(+0.38%)
Jul 11, 2014 27.49 27.52 27.42 27.49 214,326 +0.00(+0.01%)
Jul 10, 2014 27.32 27.54 27.32 27.49 104,775 -0.08(-0.29%)
Jul 09, 2014 27.52 27.59 27.48 27.57 135,324 +0.10(+0.35%)
Jul 08, 2014 27.53 27.53 27.45 27.47 155,399 -0.12(-0.43%)
Jul 07, 2014 27.59 27.62 27.56 27.59 120,139 -0.02(-0.08%)
Jul 03, 2014 27.55 27.61 27.61 27.61 60,016 +0.13(+0.46%)
Jul 02, 2014 27.50 27.52 27.47 27.49 147,247 -0.00(-0.02%)
Jul 01, 2014 27.41 27.57 27.41 27.49 150,890 +0.12(+0.44%)
Jun 30, 2014 27.41 27.42 27.34 27.37 199,330 -0.01(-0.03%)
Jun 27, 2014 27.29 27.41 27.24 27.38 105,952 +0.09(+0.33%)
Jun 26, 2014 27.38 27.38 27.18 27.29 596,554 -0.07(-0.24%)
Jun 25, 2014 27.23 27.38 27.23 27.36 1,933,246 +0.07(+0.24%)
Jun 24, 2014 27.42 27.51 27.28 27.29 141,165 -0.18(-0.66%)
Jun 23, 2014 27.52 27.52 27.40 27.47 176,218 -0.01(-0.02%)
Jun 20, 2014 27.49 27.51 27.41 27.48 138,973 +0.05(+0.18%)
Jun 19, 2014 27.40 27.44 27.36 27.43 251,604 +0.05(+0.20%)
Jun 18, 2014 27.18 27.37 27.14 27.37 215,790 +0.20(+0.75%)
Jun 17, 2014 27.10 27.18 27.07 27.17 149,772 +0.05(+0.17%)
Jun 16, 2014 27.02 27.16 27.02 27.12 184,087 +0.06(+0.23%)
Jun 13, 2014 27.03 27.09 26.97 27.06 231,527 +0.12(+0.46%)
Jun 12, 2014 27.04 27.10 26.89 26.94 135,175 -0.15(-0.56%)
Jun 11, 2014 27.15 27.16 27.06 27.09 106,726 -0.11(-0.42%)
Jun 10, 2014 27.15 27.22 27.15 27.20 227,761 +0.00(+0.00%)
Jun 06, 2014 27.20 27.22 27.15 27.20 149,507 +0.09(+0.33%)
Jun 05, 2014 26.98 27.13 26.90 27.12 165,524 +0.17(+0.62%)
Jun 04, 2014 26.88 26.96 26.85 26.95 328,753 +0.03(+0.11%)
Jun 03, 2014 26.88 26.93 26.81 26.92 176,194 -0.00(-0.01%)
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.