Skip to main content

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

71.48 +0.13 (+0.18%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.84 35.96 35.84 35.89 59,358 +0.12(+0.34%)
Aug 30, 2017 35.69 35.81 35.68 35.77 76,212 +0.08(+0.21%)
Aug 29, 2017 35.48 35.71 35.48 35.69 70,706 +0.05(+0.15%)
Aug 28, 2017 35.71 35.71 35.57 35.64 68,592 -0.02(-0.05%)
Aug 25, 2017 35.65 35.76 35.65 35.65 78,267 +0.13(+0.37%)
Aug 24, 2017 35.66 35.67 35.52 35.52 207,597 -0.09(-0.25%)
Aug 23, 2017 35.58 35.68 35.58 35.61 64,819 -0.09(-0.26%)
Aug 22, 2017 35.49 35.71 35.49 35.71 69,847 +0.29(+0.83%)
Aug 21, 2017 35.34 35.42 35.27 35.41 61,736 +0.09(+0.26%)
Aug 18, 2017 35.35 35.49 35.28 35.32 233,525 -0.11(-0.31%)
Aug 17, 2017 35.82 35.83 35.43 35.43 82,901 -0.51(-1.43%)
Aug 16, 2017 35.95 36.03 35.88 35.94 70,488 +0.05(+0.15%)
Aug 15, 2017 35.94 35.94 35.86 35.89 65,628 +0.00(+0.00%)
Aug 14, 2017 35.75 35.91 35.74 35.89 259,593 +0.32(+0.91%)
Aug 11, 2017 35.58 35.66 35.53 35.56 93,539 +0.01(+0.02%)
Aug 10, 2017 35.83 35.83 35.55 35.55 151,746 -0.39(-1.08%)
Aug 09, 2017 35.85 35.94 35.82 35.94 103,217 +0.02(+0.06%)
Aug 08, 2017 35.94 36.10 35.86 35.92 66,013 -0.06(-0.16%)
Aug 07, 2017 35.96 35.98 35.92 35.98 60,832 +0.05(+0.14%)
Aug 04, 2017 35.94 35.94 35.89 35.93 43,062 +0.05(+0.15%)
Aug 03, 2017 35.89 35.92 35.85 35.88 62,687 -0.02(-0.05%)
Aug 02, 2017 35.95 35.95 35.81 35.89 89,463 +0.03(+0.08%)
Aug 01, 2017 35.91 35.91 35.84 35.86 125,697 +0.05(+0.13%)
Jul 31, 2017 35.82 35.88 35.80 35.82 64,663 +0.04(+0.12%)
Jul 28, 2017 35.79 35.82 35.66 35.78 67,373 -0.10(-0.28%)
Jul 27, 2017 35.83 35.89 35.71 35.88 92,253 +0.11(+0.31%)
Jul 26, 2017 35.82 35.93 35.74 35.77 82,270 +0.03(+0.07%)
Jul 25, 2017 35.76 35.80 35.71 35.74 81,933 +0.15(+0.41%)
Jul 24, 2017 35.68 35.70 35.59 35.60 148,890 -0.08(-0.24%)
Jul 21, 2017 35.58 35.68 35.57 35.68 68,765 -0.05(-0.15%)
Jul 20, 2017 35.75 35.78 35.65 35.73 66,742 +0.03(+0.08%)
Jul 19, 2017 35.60 35.70 35.56 35.70 49,113 +0.16(+0.45%)
Jul 18, 2017 35.51 35.55 35.44 35.55 74,069 -0.02(-0.05%)
Jul 17, 2017 35.57 35.61 35.55 35.56 91,429 -0.03(-0.08%)
Jul 14, 2017 35.41 35.63 35.41 35.59 71,019 +0.18(+0.52%)
Jul 13, 2017 35.36 35.43 35.34 35.41 113,804 +0.05(+0.14%)
Jul 12, 2017 35.27 35.40 35.27 35.36 181,854 +0.22(+0.63%)
Jul 11, 2017 35.18 35.20 35.04 35.13 236,756 -0.06(-0.17%)
Jul 10, 2017 35.20 35.28 35.18 35.19 65,998 -0.02(-0.06%)
Jul 07, 2017 35.14 35.24 35.10 35.21 81,361 +0.12(+0.35%)
Jul 06, 2017 35.29 35.29 35.06 35.09 121,620 -0.29(-0.81%)
Jul 05, 2017 35.44 35.52 35.31 35.38 270,569 -0.05(-0.13%)
Jul 03, 2017 35.37 35.53 35.37 35.42 27,219 +0.14(+0.39%)
Jun 30, 2017 35.34 35.37 35.24 35.28 208,352 +0.09(+0.26%)
Jun 29, 2017 35.52 35.52 35.10 35.19 250,219 -0.30(-0.85%)
Jun 28, 2017 35.40 35.54 35.40 35.49 88,800 +0.21(+0.61%)
Jun 27, 2017 35.46 35.52 35.27 35.28 160,029 -0.21(-0.60%)
Jun 26, 2017 35.54 35.62 35.49 35.49 168,751 +0.05(+0.14%)
Jun 23, 2017 35.44 35.52 35.42 35.44 64,140 +0.00(+0.01%)
Jun 22, 2017 35.48 35.52 35.41 35.44 96,826 +0.00(+0.01%)
Jun 21, 2017 35.60 35.60 35.39 35.44 76,213 -0.14(-0.39%)
Jun 20, 2017 35.72 35.72 35.56 35.57 75,513 -0.19(-0.54%)
Jun 19, 2017 35.66 35.77 35.63 35.77 97,165 +0.20(+0.56%)
Jun 16, 2017 35.56 35.57 35.40 35.57 690,661 +0.00(+0.00%)
Jun 15, 2017 35.43 35.57 35.39 35.57 113,057 -0.00(-0.01%)
Jun 14, 2017 35.61 35.61 35.47 35.57 79,052 +0.04(+0.11%)
Jun 13, 2017 35.52 35.57 35.45 35.53 70,784 +0.08(+0.24%)
Jun 12, 2017 35.41 35.47 35.37 35.45 49,635 +0.03(+0.07%)
Jun 09, 2017 35.36 35.49 35.25 35.42 171,436 +0.10(+0.28%)
Jun 08, 2017 35.35 35.44 35.25 35.32 108,884 -0.03(-0.09%)
Jun 07, 2017 35.36 35.39 35.28 35.36 106,495 +0.03(+0.09%)
Jun 06, 2017 35.31 35.39 35.28 35.32 84,522 -0.07(-0.20%)
Jun 05, 2017 35.42 35.42 35.36 35.39 64,386 -0.03(-0.09%)
Jun 02, 2017 35.36 35.44 35.31 35.43 120,249 +0.09(+0.25%)
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.