Skip to main content

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

46.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 12.30 12.41 12.23 12.24 296,140 -0.24(-1.89%)
Oct 28, 2011 12.52 12.52 12.31 12.47 106,861 -0.04(-0.34%)
Oct 27, 2011 12.51 12.60 12.28 12.52 323,971 +0.48(+3.95%)
Oct 26, 2011 12.17 12.17 11.87 12.04 130,826 +0.10(+0.88%)
Oct 25, 2011 12.13 12.13 11.92 11.94 422,853 -0.24(-1.95%)
Oct 24, 2011 11.95 12.20 11.95 12.17 178,639 +0.26(+2.15%)
Oct 21, 2011 11.85 11.94 11.77 11.92 266,241 +0.25(+2.14%)
Oct 20, 2011 11.62 11.67 11.50 11.67 56,078 +0.07(+0.61%)
Oct 19, 2011 11.68 11.78 11.58 11.60 303,578 -0.12(-1.04%)
Oct 18, 2011 11.46 11.79 11.33 11.72 67,117 +0.30(+2.62%)
Oct 17, 2011 11.58 11.58 11.40 11.42 84,346 -0.24(-2.07%)
Oct 14, 2011 11.67 11.71 11.55 11.66 106,970 +0.17(+1.52%)
Oct 13, 2011 11.44 11.53 11.33 11.49 46,295 -0.05(-0.39%)
Oct 12, 2011 11.45 11.62 11.44 11.53 103,390 +0.15(+1.30%)
Oct 11, 2011 11.43 11.45 11.33 11.38 100,852 -0.06(-0.56%)
Oct 10, 2011 11.31 11.46 11.17 11.45 86,048 +0.35(+3.12%)
Oct 07, 2011 11.24 11.27 11.03 11.10 157,510 -0.14(-1.26%)
Oct 06, 2011 11.13 11.24 11.09 11.24 253,790 +0.27(+2.43%)
Oct 05, 2011 10.91 11.00 10.74 10.98 108,420 +0.13(+1.16%)
Oct 04, 2011 10.39 10.85 10.29 10.85 214,118 +0.34(+3.21%)
Oct 03, 2011 10.92 11.02 10.51 10.51 502,992 -0.46(-4.19%)
Sep 30, 2011 11.07 11.16 10.97 10.97 312,436 -0.23(-2.04%)
Sep 29, 2011 11.32 11.32 11.03 11.20 306,780 +0.19(+1.71%)
Sep 28, 2011 11.41 11.41 11.01 11.01 119,110 -0.32(-2.86%)
Sep 27, 2011 11.50 11.54 11.34 11.34 313,260 +0.16(+1.45%)
Sep 26, 2011 11.08 11.20 10.90 11.18 284,134 +0.22(+1.98%)
Sep 23, 2011 10.85 11.02 10.79 10.96 450,290 +0.05(+0.48%)
Sep 22, 2011 11.00 11.02 10.76 10.91 199,709 -0.30(-2.69%)
Sep 21, 2011 11.64 11.70 11.21 11.21 81,061 -0.41(-3.49%)
Sep 20, 2011 11.74 11.84 11.61 11.61 63,863 -0.10(-0.85%)
Sep 19, 2011 11.71 11.71 11.59 11.71 93,044 -0.12(-1.02%)
Sep 16, 2011 11.80 11.90 11.74 11.83 70,446 +0.01(+0.08%)
Sep 15, 2011 11.80 11.83 11.66 11.82 58,158 +0.16(+1.36%)
Sep 14, 2011 11.52 11.78 11.46 11.67 51,138 +0.16(+1.35%)
Sep 13, 2011 11.42 11.54 11.32 11.51 250,072 +0.14(+1.25%)
Sep 12, 2011 11.21 11.37 11.15 11.37 124,752 +0.03(+0.25%)
Sep 09, 2011 11.55 11.55 11.27 11.34 63,796 -0.28(-2.44%)
Sep 08, 2011 11.67 11.82 11.61 11.62 103,824 -0.16(-1.32%)
Sep 07, 2011 11.55 11.78 11.51 11.78 90,505 +0.39(+3.46%)
Sep 06, 2011 11.15 11.40 11.15 11.38 208,098 -0.11(-0.92%)
Sep 02, 2011 11.54 11.65 11.47 11.49 59,285 -0.32(-2.70%)
Sep 01, 2011 12.02 12.05 11.80 11.81 53,465 -0.16(-1.31%)
Aug 31, 2011 11.96 12.08 11.91 11.97 220,628 +0.07(+0.55%)
Aug 30, 2011 11.82 11.97 11.72 11.90 120,407 +0.02(+0.20%)
Aug 29, 2011 11.62 11.88 11.62 11.88 188,692 +0.41(+3.58%)
Aug 26, 2011 11.26 11.50 11.17 11.47 45,890 +0.18(+1.61%)
Aug 25, 2011 11.59 11.60 11.23 11.29 132,407 -0.23(-1.97%)
Aug 24, 2011 11.29 11.52 11.24 11.51 85,177 +0.22(+1.92%)
Aug 23, 2011 10.98 11.30 10.95 11.30 107,516 +0.34(+3.10%)
Aug 22, 2011 11.10 11.12 10.90 10.96 80,726 +0.00(+0.02%)
Aug 19, 2011 10.97 11.17 10.93 10.95 110,636 -0.15(-1.32%)
Aug 18, 2011 11.27 11.28 11.03 11.10 235,087 -0.48(-4.12%)
Aug 17, 2011 11.70 11.73 11.52 11.58 137,642 -0.02(-0.18%)
Aug 16, 2011 11.56 11.64 11.51 11.60 78,522 -0.11(-0.93%)
Aug 15, 2011 11.45 11.71 11.45 11.71 93,519 +0.36(+3.20%)
Aug 12, 2011 11.43 11.51 11.29 11.34 230,272 -0.00(-0.02%)
Aug 11, 2011 10.85 11.48 10.80 11.34 1,419,290 +0.56(+5.16%)
Aug 10, 2011 10.88 11.17 10.78 10.79 183,355 +0.01(+0.09%)
Aug 09, 2011 11.25 10.84 10.45 10.78 292,584 +0.34(+3.30%)
Aug 08, 2011 11.03 11.10 10.43 10.43 543,610 -0.87(-7.72%)
Aug 05, 2011 11.62 11.62 11.06 11.31 363,268 -0.17(-1.48%)
Aug 04, 2011 11.95 11.95 11.47 11.48 456,957 -0.60(-5.00%)
Aug 03, 2011 12.06 12.09 11.72 12.08 655,463 +0.00(+0.00%)
Aug 02, 2011 12.36 12.45 12.08 12.08 223,082 -0.35(-2.81%)
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.