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 (%)
Feb 26, 2021 35.19 35.21 34.59 34.73 199,914 -0.46(-1.31%)
Feb 25, 2021 36.01 36.11 35.12 35.19 207,993 -0.86(-2.37%)
Feb 24, 2021 35.44 36.08 35.44 36.04 175,525 +0.65(+1.85%)
Feb 23, 2021 35.05 35.52 34.74 35.39 235,323 +0.19(+0.55%)
Feb 22, 2021 34.96 35.35 34.93 35.20 198,984 +0.24(+0.70%)
Feb 19, 2021 34.64 35.02 34.64 34.95 275,642 +0.46(+1.33%)
Feb 18, 2021 34.63 34.73 34.39 34.49 231,521 -0.33(-0.95%)
Feb 17, 2021 34.82 34.96 34.65 34.82 309,488 -0.09(-0.26%)
Feb 16, 2021 35.05 35.12 34.87 34.92 315,346 +0.04(+0.11%)
Feb 12, 2021 34.67 34.93 34.67 34.88 196,949 +0.06(+0.18%)
Feb 11, 2021 34.92 35.02 34.46 34.81 208,112 +0.08(+0.24%)
Feb 10, 2021 34.87 34.94 34.55 34.73 253,341 +0.01(+0.03%)
Feb 09, 2021 34.50 34.80 34.43 34.72 609,873 +0.19(+0.56%)
Feb 08, 2021 34.26 34.56 34.19 34.53 209,850 +0.48(+1.40%)
Feb 05, 2021 34.09 34.14 33.90 34.05 179,232 +0.18(+0.54%)
Feb 04, 2021 33.54 33.92 33.54 33.87 251,088 +0.34(+1.02%)
Feb 03, 2021 33.35 33.54 33.22 33.53 214,529 +0.19(+0.58%)
Feb 02, 2021 33.29 33.48 33.11 33.33 276,775 +0.32(+0.98%)
Feb 01, 2021 32.69 33.09 32.49 33.01 344,730 +0.60(+1.84%)
Jan 29, 2021 33.04 33.11 32.35 32.41 258,795 -0.67(-2.03%)
Jan 28, 2021 33.13 33.40 33.08 33.08 310,030 +0.13(+0.39%)
Jan 27, 2021 33.10 33.33 32.80 32.96 545,870 -0.58(-1.73%)
Jan 26, 2021 33.92 33.93 33.50 33.54 489,639 -0.20(-0.60%)
Jan 25, 2021 33.69 34.01 33.45 33.74 327,704 +0.03(+0.08%)
Jan 22, 2021 33.37 33.77 33.35 33.71 258,105 +0.05(+0.14%)
Jan 21, 2021 33.91 34.03 33.63 33.66 274,585 -0.27(-0.79%)
Jan 20, 2021 33.83 33.99 33.73 33.93 258,883 +0.17(+0.49%)
Jan 19, 2021 33.85 33.85 33.57 33.77 379,724 +0.19(+0.58%)
Jan 15, 2021 33.42 33.72 33.19 33.57 310,943 -0.21(-0.63%)
Jan 14, 2021 33.69 33.95 33.65 33.78 247,564 +0.27(+0.80%)
Jan 13, 2021 33.72 33.77 33.47 33.52 228,795 -0.26(-0.76%)
Jan 12, 2021 33.37 33.77 33.36 33.77 267,158 +0.48(+1.44%)
Jan 11, 2021 32.89 33.34 32.89 33.30 349,863 +0.08(+0.25%)
Jan 08, 2021 33.49 33.52 32.87 33.21 841,939 -0.16(-0.47%)
Jan 07, 2021 33.42 33.54 33.29 33.37 382,358 +0.07(+0.22%)
Jan 06, 2021 32.20 33.48 32.20 33.30 655,674 +1.33(+4.17%)
Jan 05, 2021 31.58 32.16 31.58 31.96 524,507 +0.36(+1.13%)
Jan 04, 2021 32.18 32.24 31.43 31.60 1,561,212 -0.41(-1.29%)
Dec 31, 2020 32.02 32.02 32.02 207,528 +0.12(+0.37%)
Dec 30, 2020 31.70 32.06 31.70 31.90 207,528 +0.27(+0.84%)
Dec 29, 2020 32.06 32.12 31.52 31.63 230,456 -0.35(-1.09%)
Dec 28, 2020 32.15 32.27 31.93 31.98 322,596 +0.05(+0.14%)
Dec 24, 2020 32.05 32.07 31.72 31.93 145,469 +0.05(+0.14%)
Dec 23, 2020 31.74 32.05 31.74 31.89 446,896 +0.29(+0.90%)
Dec 22, 2020 31.61 31.73 31.47 31.60 280,371 +0.03(+0.09%)
Dec 21, 2020 31.36 31.61 31.13 31.58 790,895 -0.19(-0.61%)
Dec 18, 2020 32.05 32.15 31.60 31.77 414,351 -0.25(-0.77%)
Dec 17, 2020 32.04 32.06 31.84 32.02 283,753 +0.13(+0.40%)
Dec 16, 2020 32.03 32.05 31.77 31.89 315,829 -0.08(-0.26%)
Dec 15, 2020 31.57 31.98 31.45 31.97 415,086 +0.62(+1.98%)
Dec 14, 2020 31.93 31.98 31.35 31.35 251,284 -0.24(-0.75%)
Dec 11, 2020 31.43 31.74 31.40 31.59 484,047 -0.09(-0.29%)
Dec 10, 2020 31.42 31.72 31.39 31.68 302,610 +0.05(+0.17%)
Dec 09, 2020 31.80 31.86 31.46 31.62 292,933 +0.01(+0.03%)
Dec 08, 2020 31.37 31.70 31.37 31.61 342,323 +0.05(+0.14%)
Dec 07, 2020 31.72 31.72 31.47 31.57 272,407 -0.21(-0.67%)
Dec 04, 2020 31.36 31.78 31.36 31.78 269,486 +0.59(+1.89%)
Dec 03, 2020 31.08 31.40 31.06 31.19 281,539 +0.16(+0.53%)
Dec 02, 2020 30.91 31.11 30.89 31.03 457,305 +0.02(+0.06%)
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.