Skip to main content

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

43.46 +0.94 (+2.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 42.45 43.50 42.41 43.46 183,150 +0.94(+2.21%)
Nov 30, 2023 42.29 42.57 42.18 42.52 148,443 +0.32(+0.76%)
Nov 29, 2023 42.23 42.48 42.14 42.20 134,681 +0.30(+0.72%)
Nov 28, 2023 42.04 42.16 41.85 41.90 241,118 -0.15(-0.36%)
Nov 27, 2023 41.93 42.11 41.76 42.05 140,828 -0.05(-0.12%)
Nov 24, 2023 41.98 42.15 41.86 42.10 39,386 +0.17(+0.41%)
Nov 22, 2023 41.83 42.01 41.67 41.93 123,217 +0.28(+0.67%)
Nov 21, 2023 41.73 41.83 41.62 41.65 208,370 -0.25(-0.60%)
Nov 20, 2023 41.87 42.00 41.56 41.90 170,456 +0.06(+0.14%)
Nov 17, 2023 41.66 41.88 41.64 41.84 157,869 +0.42(+1.01%)
Nov 16, 2023 41.74 41.92 41.31 41.42 249,816 -0.39(-0.93%)
Nov 15, 2023 41.65 42.19 41.64 41.81 167,265 +0.14(+0.34%)
Nov 14, 2023 40.95 41.80 40.95 41.67 205,468 +1.53(+3.80%)
Nov 13, 2023 40.13 40.30 40.01 40.14 134,164 -0.14(-0.35%)
Nov 10, 2023 40.08 40.31 39.88 40.28 307,484 +0.36(+0.90%)
Nov 09, 2023 40.42 40.43 39.90 39.93 140,877 -0.32(-0.79%)
Nov 08, 2023 40.47 40.56 40.18 40.24 191,959 -0.23(-0.57%)
Nov 07, 2023 40.53 40.61 40.36 40.47 164,810 -0.25(-0.61%)
Nov 06, 2023 41.17 41.17 40.62 40.72 154,054 -0.44(-1.07%)
Nov 03, 2023 41.00 41.39 40.98 41.16 162,879 +0.72(+1.78%)
Nov 02, 2023 39.88 40.44 39.88 40.44 204,164 +0.96(+2.42%)
Nov 01, 2023 39.22 39.51 39.02 39.49 244,888 +0.25(+0.64%)
Oct 31, 2023 38.99 39.30 38.95 39.24 160,971 +0.32(+0.82%)
Oct 30, 2023 38.91 39.16 38.62 38.92 187,015 +0.32(+0.83%)
Oct 27, 2023 39.24 39.24 38.52 38.60 217,560 -0.52(-1.33%)
Oct 26, 2023 38.88 39.40 38.88 39.12 173,788 +0.28(+0.72%)
Oct 25, 2023 39.05 39.18 38.77 38.84 266,454 -0.42(-1.08%)
Oct 24, 2023 39.25 39.48 39.08 39.26 193,089 +0.24(+0.61%)
Oct 23, 2023 39.20 39.50 39.00 39.02 134,034 -0.36(-0.91%)
Oct 20, 2023 39.86 39.96 39.38 39.38 154,262 -0.48(-1.20%)
Oct 19, 2023 40.34 40.62 39.81 39.86 144,189 -0.60(-1.48%)
Oct 18, 2023 40.92 40.92 40.43 40.46 111,375 -0.76(-1.84%)
Oct 17, 2023 40.66 41.50 40.66 41.22 196,244 +0.43(+1.05%)
Oct 16, 2023 40.45 40.91 40.45 40.79 157,873 +0.61(+1.51%)
Oct 13, 2023 40.54 40.60 40.09 40.18 119,204 -0.17(-0.42%)
Oct 12, 2023 41.01 41.01 40.12 40.35 136,327 -0.63(-1.53%)
Oct 11, 2023 40.85 41.10 40.68 40.98 122,592 +0.20(+0.49%)
Oct 10, 2023 40.58 41.05 40.58 40.78 169,153 +0.29(+0.71%)
Oct 09, 2023 39.98 40.61 39.96 40.49 161,911 +0.40(+0.99%)
Oct 06, 2023 39.65 40.37 39.47 40.09 183,057 +0.26(+0.65%)
Oct 05, 2023 39.72 39.92 39.60 39.83 178,661 +0.04(+0.10%)
Oct 04, 2023 39.65 39.84 39.28 39.79 186,483 +0.20(+0.50%)
Oct 03, 2023 39.91 40.02 39.40 39.59 166,508 -0.53(-1.32%)
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.