Skip to main content

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

46.68 -0.53 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.28 33.29 33.04 33.04 92,082 -0.25(-0.75%)
Nov 27, 2019 33.26 33.32 33.20 33.29 281,325 +0.08(+0.24%)
Nov 26, 2019 33.10 33.21 33.02 33.21 241,828 +0.13(+0.40%)
Nov 25, 2019 32.91 33.12 32.91 33.08 238,910 +0.31(+0.95%)
Nov 22, 2019 32.81 32.82 32.67 32.77 339,363 +0.05(+0.16%)
Nov 21, 2019 32.89 32.89 32.65 32.72 212,112 -0.09(-0.27%)
Nov 20, 2019 32.93 32.98 32.66 32.81 256,521 -0.20(-0.62%)
Nov 19, 2019 33.17 33.17 32.90 33.01 219,773 -0.14(-0.43%)
Nov 18, 2019 33.19 33.19 33.10 33.15 269,494 -0.04(-0.11%)
Nov 15, 2019 33.22 33.23 33.07 33.19 197,848 +0.11(+0.32%)
Nov 14, 2019 32.92 33.08 32.89 33.08 187,767 +0.17(+0.51%)
Nov 13, 2019 32.88 33.01 32.84 32.91 523,852 -0.07(-0.21%)
Nov 12, 2019 33.12 33.20 32.96 32.98 198,382 -0.12(-0.37%)
Nov 11, 2019 32.98 33.14 32.98 33.11 154,495 -0.09(-0.27%)
Nov 08, 2019 33.08 33.19 32.95 33.19 218,889 +0.08(+0.24%)
Nov 07, 2019 33.29 33.35 33.07 33.12 206,673 +0.02(+0.05%)
Nov 06, 2019 33.13 33.19 32.94 33.10 185,077 -0.01(-0.03%)
Nov 05, 2019 33.17 33.32 33.07 33.11 290,859 -0.01(-0.03%)
Nov 04, 2019 33.07 33.16 33.03 33.12 369,850 +0.21(+0.64%)
Nov 01, 2019 32.66 32.93 32.66 32.90 273,413 +0.39(+1.20%)
Oct 31, 2019 32.65 32.65 32.31 32.51 237,883 -0.19(-0.57%)
Oct 30, 2019 32.77 32.77 32.51 32.70 235,297 -0.10(-0.30%)
Oct 29, 2019 32.66 32.88 32.65 32.80 286,728 +0.11(+0.32%)
Oct 28, 2019 32.69 32.86 32.68 32.69 212,598 +0.14(+0.43%)
Oct 25, 2019 32.38 32.62 32.34 32.55 393,208 +0.17(+0.52%)
Oct 24, 2019 32.56 32.56 32.23 32.38 288,892 -0.11(-0.33%)
Oct 23, 2019 32.37 32.49 32.29 32.49 249,202 +0.11(+0.33%)
Oct 22, 2019 32.30 32.52 32.18 32.38 329,222 +0.09(+0.27%)
Oct 21, 2019 32.20 32.32 32.19 32.29 212,307 +0.33(+1.02%)
Oct 18, 2019 31.85 32.07 31.81 31.97 404,054 -0.03(-0.08%)
Oct 17, 2019 31.94 32.03 31.86 31.99 273,721 +0.18(+0.56%)
Oct 16, 2019 31.76 31.93 31.73 31.82 270,654 +0.01(+0.03%)
Oct 15, 2019 31.71 31.91 31.59 31.81 246,334 +0.18(+0.56%)
Oct 14, 2019 31.70 31.70 31.50 31.63 217,556 -0.11(-0.33%)
Oct 11, 2019 31.57 31.98 31.45 31.74 284,322 +0.45(+1.44%)
Oct 10, 2019 31.08 31.36 31.04 31.29 571,708 +0.25(+0.80%)
Oct 09, 2019 31.08 31.16 30.92 31.04 228,796 +0.17(+0.54%)
Oct 08, 2019 31.13 31.20 30.87 30.87 262,591 -0.50(-1.60%)
Oct 07, 2019 31.44 31.57 31.35 31.37 135,758 -0.14(-0.45%)
Oct 04, 2019 31.30 31.52 31.17 31.52 229,157 +0.29(+0.93%)
Oct 03, 2019 31.01 31.22 30.69 31.22 267,998 +0.14(+0.45%)
Oct 02, 2019 31.41 31.41 30.92 31.08 386,667 -0.48(-1.51%)
Oct 01, 2019 32.16 32.22 31.55 31.56 239,896 -0.49(-1.54%)
Sep 30, 2019 31.97 32.12 31.94 32.05 199,338 +0.14(+0.44%)
Sep 27, 2019 32.09 32.15 31.75 31.91 257,136 -0.05(-0.17%)
Sep 26, 2019 32.03 32.05 31.82 31.97 711,795 -0.05(-0.17%)
Sep 25, 2019 31.72 32.06 31.71 32.02 214,658 +0.32(+1.00%)
Sep 24, 2019 32.03 32.08 31.63 31.70 568,070 -0.23(-0.71%)
Sep 23, 2019 31.81 32.03 31.72 31.93 340,039 +0.06(+0.19%)
Sep 20, 2019 31.98 32.15 31.85 31.86 272,576 -0.09(-0.28%)
Sep 19, 2019 32.15 32.20 31.94 31.95 253,739 -0.14(-0.44%)
Sep 18, 2019 32.14 32.14 31.83 32.09 198,166 -0.07(-0.22%)
Sep 17, 2019 32.22 32.22 32.01 32.16 227,096 -0.10(-0.30%)
Sep 16, 2019 32.17 32.31 32.05 32.26 248,941 +0.07(+0.22%)
Sep 13, 2019 32.29 32.44 32.16 32.19 482,346 +0.01(+0.03%)
Sep 12, 2019 32.29 32.29 31.97 32.18 319,110 -0.02(-0.05%)
Sep 11, 2019 31.91 32.20 31.71 32.20 281,453 +0.30(+0.94%)
Sep 10, 2019 31.58 31.90 31.52 31.90 294,326 +0.31(+0.98%)
Sep 09, 2019 31.33 31.61 31.27 31.59 333,404 +0.36(+1.16%)
Sep 06, 2019 31.21 31.33 31.14 31.23 262,240 +0.04(+0.14%)
Sep 05, 2019 31.04 31.27 31.01 31.19 353,496 +0.45(+1.46%)
Sep 04, 2019 30.60 30.74 30.56 30.74 333,793 +0.36(+1.19%)
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.