Skip to main content

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

46.68 -0.53 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.35 28.44 28.29 28.38 176,586 +0.11(+0.40%)
Oct 30, 2017 28.41 28.41 28.24 28.27 178,818 -0.19(-0.68%)
Oct 27, 2017 28.35 28.46 28.22 28.46 230,882 +0.09(+0.32%)
Oct 26, 2017 28.33 28.42 28.27 28.37 378,895 +0.09(+0.33%)
Oct 25, 2017 28.40 28.40 28.10 28.28 218,854 -0.16(-0.56%)
Oct 24, 2017 28.42 28.50 28.39 28.44 462,827 +0.07(+0.25%)
Oct 23, 2017 28.54 28.54 28.36 28.37 360,247 -0.13(-0.46%)
Oct 20, 2017 28.56 28.56 28.46 28.50 221,309 +0.11(+0.40%)
Oct 19, 2017 28.24 28.39 28.17 28.39 272,344 +0.07(+0.24%)
Oct 18, 2017 28.34 28.38 28.28 28.32 385,820 +0.03(+0.09%)
Oct 17, 2017 28.31 28.35 28.25 28.30 213,252 -0.03(-0.09%)
Oct 16, 2017 28.38 28.38 28.29 28.32 187,060 -0.05(-0.17%)
Oct 13, 2017 28.39 28.47 28.33 28.37 182,891 +0.06(+0.23%)
Oct 12, 2017 28.23 28.33 28.20 28.30 171,054 +0.03(+0.12%)
Oct 11, 2017 28.27 28.32 28.23 28.27 278,691 -0.01(-0.02%)
Oct 10, 2017 28.27 28.36 28.22 28.28 258,669 +0.09(+0.31%)
Oct 09, 2017 28.27 28.29 28.17 28.19 167,248 -0.06(-0.20%)
Oct 06, 2017 28.23 28.25 28.17 28.25 226,236 -0.07(-0.25%)
Oct 05, 2017 28.32 28.38 28.29 28.32 225,983 +0.03(+0.10%)
Oct 04, 2017 28.24 28.29 28.18 28.29 193,561 +0.04(+0.14%)
Oct 03, 2017 28.24 28.25 28.15 28.25 311,865 +0.03(+0.11%)
Oct 02, 2017 28.06 28.22 28.03 28.22 219,013 +0.14(+0.51%)
Sep 29, 2017 28.03 28.09 27.99 28.07 172,627 +0.04(+0.15%)
Sep 28, 2017 27.93 28.03 27.87 28.03 313,510 +0.08(+0.29%)
Sep 27, 2017 27.76 27.95 187,719 +0.06(+0.20%)
Sep 26, 2017 27.90 27.95 27.88 27.89 335,408 +0.03(+0.11%)
Sep 25, 2017 27.75 27.88 27.74 27.86 267,206 +0.10(+0.36%)
Sep 22, 2017 27.72 27.78 27.72 27.76 202,821 +0.04(+0.13%)
Sep 21, 2017 27.79 27.79 27.72 27.73 189,244 -0.08(-0.27%)
Sep 20, 2017 27.79 27.83 27.71 27.80 260,087 +0.03(+0.11%)
Sep 19, 2017 27.81 27.81 27.75 27.77 214,344 +0.00(+0.01%)
Sep 18, 2017 27.77 27.86 27.73 27.77 224,842 +0.03(+0.10%)
Sep 15, 2017 27.63 27.74 27.60 27.74 182,460 +0.10(+0.36%)
Sep 14, 2017 27.58 27.65 27.56 27.64 194,116 +0.02(+0.08%)
Sep 13, 2017 27.62 27.66 27.59 27.62 244,670 +0.00(+0.00%)
Sep 12, 2017 27.58 27.64 27.57 27.62 240,294 +0.08(+0.28%)
Sep 11, 2017 27.35 27.56 27.29 27.54 219,827 +0.30(+1.11%)
Sep 08, 2017 27.12 27.28 27.08 27.24 273,946 +0.08(+0.28%)
Sep 07, 2017 27.22 27.22 27.08 27.16 222,602 -0.04(-0.14%)
Sep 06, 2017 27.19 27.25 27.15 27.20 173,102 +0.11(+0.42%)
Sep 05, 2017 27.32 27.34 27.01 27.09 232,493 -0.24(-0.89%)
Sep 01, 2017 27.23 27.36 27.23 27.33 354,680 +0.15(+0.57%)
Aug 31, 2017 27.08 27.18 27.08 27.18 231,300 +0.19(+0.71%)
Aug 30, 2017 26.88 27.01 26.85 26.98 254,193 +0.08(+0.31%)
Aug 29, 2017 26.83 26.92 26.81 26.90 582,302 -0.04(-0.17%)
Aug 28, 2017 27.04 27.04 26.88 26.95 170,194 -0.02(-0.08%)
Aug 25, 2017 26.93 27.04 26.93 26.97 199,438 +0.13(+0.49%)
Aug 24, 2017 26.94 27.01 26.83 26.84 466,662 -0.01(-0.04%)
Aug 23, 2017 26.79 26.92 26.78 26.85 180,189 -0.04(-0.16%)
Aug 22, 2017 26.73 26.90 26.69 26.89 203,471 +0.22(+0.81%)
Aug 21, 2017 26.65 26.71 26.58 26.67 186,947 +0.02(+0.08%)
Aug 18, 2017 26.72 26.77 26.59 26.65 396,458 -0.12(-0.44%)
Aug 17, 2017 27.06 27.13 26.76 26.77 397,850 -0.35(-1.29%)
Aug 16, 2017 27.07 27.19 27.07 27.12 327,800 +0.09(+0.33%)
Aug 15, 2017 27.17 27.17 26.99 27.03 307,156 -0.13(-0.47%)
Aug 14, 2017 27.02 27.22 27.02 27.16 299,526 +0.27(+0.99%)
Aug 11, 2017 26.90 26.95 26.83 26.89 246,908 -0.03(-0.10%)
Aug 10, 2017 27.19 27.20 26.91 26.92 290,082 -0.35(-1.28%)
Aug 09, 2017 27.31 27.35 27.20 27.27 288,705 -0.10(-0.38%)
Aug 08, 2017 27.45 27.57 27.33 27.37 239,514 -0.11(-0.40%)
Aug 07, 2017 27.49 27.51 27.42 27.48 177,431 +0.02(+0.06%)
Aug 04, 2017 27.42 27.48 27.40 27.47 188,273 +0.10(+0.38%)
Aug 03, 2017 27.41 27.45 27.33 27.36 226,407 -0.05(-0.19%)
Aug 02, 2017 27.54 27.54 27.31 27.41 3,789,879 -0.16(-0.59%)
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.