Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.27 -0.62 (-1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.43 10.45 10.33 10.43 122,225 -0.02(-0.15%)
Jul 29, 2010 10.52 10.55 10.35 10.45 81,144 -0.01(-0.11%)
Jul 28, 2010 10.57 10.57 10.46 10.46 53,867 -0.13(-1.20%)
Jul 27, 2010 10.62 10.62 10.56 10.59 11,645 -0.01(-0.09%)
Jul 26, 2010 10.41 10.60 10.41 10.60 30,946 +0.19(+1.79%)
Jul 23, 2010 10.24 10.41 10.24 10.41 19,435 +0.12(+1.18%)
Jul 22, 2010 10.18 10.31 10.18 10.29 26,708 +0.27(+2.69%)
Jul 21, 2010 10.24 10.24 10.01 10.02 41,905 -0.15(-1.45%)
Jul 20, 2010 9.869 10.17 9.869 10.17 36,503 +0.17(+1.73%)
Jul 19, 2010 9.977 10.05 9.871 9.993 67,041 +0.05(+0.53%)
Jul 16, 2010 9.940 10.21 9.912 9.940 46,629 -0.27(-2.68%)
Jul 15, 2010 10.24 10.26 10.07 10.21 43,928 -0.00(-0.05%)
Jul 14, 2010 10.24 10.25 10.17 10.22 81,570 -0.05(-0.49%)
Jul 13, 2010 10.17 10.29 10.17 10.27 126,033 +0.22(+2.15%)
Jul 12, 2010 10.09 10.10 9.993 10.05 240,208 -0.02(-0.23%)
Jul 09, 2010 10.08 10.09 10.00 10.08 56,034 +0.04(+0.39%)
Jul 08, 2010 10.02 10.04 9.882 10.04 2,524,826 +0.19(+1.94%)
Jul 07, 2010 9.569 9.846 9.569 9.846 162,537 +0.31(+3.29%)
Jul 06, 2010 9.710 9.743 9.498 9.532 408,416 -0.06(-0.59%)
Jul 02, 2010 9.589 9.701 9.541 9.589 100,297 -0.09(-0.94%)
Jul 01, 2010 9.710 9.710 9.486 9.680 134,643 -0.01(-0.14%)
Jun 30, 2010 9.746 9.873 9.680 9.694 34,298 -0.09(-0.92%)
Jun 29, 2010 9.931 9.931 9.678 9.783 50,745 -0.27(-2.68%)
Jun 25, 2010 10.05 10.14 9.977 10.05 275,689 +0.06(+0.64%)
Jun 24, 2010 10.06 10.13 9.986 9.988 59,980 -0.13(-1.30%)
Jun 23, 2010 10.13 10.17 10.07 10.12 27,484 -0.05(-0.46%)
Jun 22, 2010 10.39 10.40 10.17 10.17 37,092 -0.22(-2.14%)
Jun 21, 2010 10.59 10.61 10.37 10.39 41,613 -0.05(-0.48%)
Jun 18, 2010 10.44 10.49 10.42 10.44 28,534 -0.03(-0.28%)
Jun 17, 2010 10.52 10.52 10.36 10.47 35,631 +0.02(+0.22%)
Jun 16, 2010 10.43 10.51 10.41 10.45 76,440 -0.05(-0.44%)
Jun 15, 2010 10.35 10.49 10.35 10.49 87,019 +0.21(+2.07%)
Jun 14, 2010 10.36 10.39 10.27 10.28 72,461 +0.08(+0.78%)
Jun 11, 2010 10.14 10.20 10.11 10.20 28,687 +0.07(+0.68%)
Jun 10, 2010 10.00 10.13 9.987 10.13 117,131 +0.33(+3.36%)
Jun 09, 2010 9.899 10.00 9.801 9.801 207,155 -0.02(-0.23%)
Jun 08, 2010 9.712 9.824 9.604 9.824 64,497 +0.11(+1.11%)
Jun 07, 2010 9.902 9.902 9.716 9.716 58,655 -0.12(-1.26%)
Jun 04, 2010 9.840 10.10 9.840 9.840 63,465 -0.44(-4.27%)
Jun 03, 2010 10.26 10.29 10.18 10.28 747,326 +0.11(+1.12%)
Jun 02, 2010 9.981 10.17 9.954 10.16 199,489 +0.17(+1.72%)
Jun 01, 2010 10.12 10.22 9.982 9.993 104,122 -0.25(-2.48%)
May 28, 2010 10.25 10.31 10.21 10.25 40,481 -0.04(-0.38%)
May 27, 2010 10.12 10.29 10.12 10.29 105,958 +0.34(+3.43%)
May 26, 2010 9.982 10.11 9.935 9.945 73,222 +0.01(+0.05%)
May 25, 2010 9.684 9.940 9.596 9.940 222,854 -0.01(-0.08%)
May 24, 2010 9.986 10.12 9.945 9.948 138,279 -0.02(-0.20%)
May 21, 2010 9.609 10.05 9.604 9.968 54,750 +0.04(+0.44%)
May 20, 2010 10.09 10.15 9.924 9.924 112,107 -0.42(-4.07%)
May 19, 2010 10.36 10.44 10.21 10.35 62,040 -0.08(-0.81%)
May 18, 2010 10.73 10.73 10.43 10.43 44,207 -0.16(-1.55%)
May 17, 2010 10.60 10.65 10.43 10.59 44,801 +0.02(+0.19%)
May 14, 2010 10.57 10.79 10.50 10.57 283,648 -0.23(-2.16%)
May 13, 2010 10.88 10.92 10.81 10.81 97,873 -0.11(-1.05%)
May 12, 2010 10.77 10.93 10.77 10.92 968,457 +0.20(+1.86%)
May 11, 2010 10.82 10.85 10.72 10.72 4,254 +0.07(+0.64%)
May 10, 2010 10.63 10.65 10.58 10.65 57,470 +0.48(+4.67%)
May 07, 2010 10.38 10.41 10.14 10.18 190,437 -0.32(-3.05%)
May 06, 2010 10.77 11.62 9.604 10.50 185,613 -0.29(-2.67%)
May 05, 2010 10.87 10.87 10.73 10.79 2,578,642 -0.12(-1.09%)
May 04, 2010 11.04 11.04 10.82 10.91 55,791 -0.29(-2.57%)
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.