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 )

46.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 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 10.39 10.41 10.29 10.39 122,691 -0.02(-0.15%)
Jul 29, 2010 10.48 10.51 10.31 10.41 81,454 -0.01(-0.11%)
Jul 28, 2010 10.53 10.53 10.42 10.42 54,073 -0.13(-1.20%)
Jul 27, 2010 10.58 10.58 10.52 10.55 11,689 -0.01(-0.09%)
Jul 26, 2010 10.37 10.56 10.37 10.56 31,064 +0.19(+1.79%)
Jul 23, 2010 10.20 10.37 10.20 10.37 19,509 +0.12(+1.18%)
Jul 22, 2010 10.14 10.27 10.14 10.25 26,809 +0.27(+2.69%)
Jul 21, 2010 10.20 10.20 9.969 9.980 42,065 -0.15(-1.45%)
Jul 20, 2010 9.831 10.13 9.831 10.13 36,643 +0.17(+1.73%)
Jul 19, 2010 9.939 10.01 9.834 9.955 67,297 +0.05(+0.53%)
Jul 16, 2010 9.902 10.18 9.875 9.902 46,807 -0.27(-2.68%)
Jul 15, 2010 10.20 10.22 10.03 10.18 44,096 -0.00(-0.05%)
Jul 14, 2010 10.21 10.21 10.13 10.18 81,881 -0.05(-0.49%)
Jul 13, 2010 10.13 10.26 10.13 10.23 126,513 +0.22(+2.15%)
Jul 12, 2010 10.05 10.06 9.955 10.01 241,124 -0.02(-0.23%)
Jul 09, 2010 10.04 10.05 9.966 10.04 56,248 +0.04(+0.39%)
Jul 08, 2010 9.985 9.999 9.845 9.999 2,534,452 +0.19(+1.94%)
Jul 07, 2010 9.533 9.809 9.533 9.809 163,156 +0.31(+3.29%)
Jul 06, 2010 9.673 9.706 9.462 9.496 409,973 -0.06(-0.59%)
Jul 02, 2010 9.553 9.664 9.505 9.553 100,680 -0.09(-0.94%)
Jul 01, 2010 9.673 9.673 9.450 9.643 135,157 -0.01(-0.14%)
Jun 30, 2010 9.709 9.836 9.643 9.657 34,428 -0.09(-0.92%)
Jun 29, 2010 9.893 9.893 9.641 9.746 50,939 -0.27(-2.68%)
Jun 25, 2010 10.01 10.10 9.939 10.01 276,740 +0.06(+0.64%)
Jun 24, 2010 10.02 10.09 9.948 9.951 60,209 -0.13(-1.30%)
Jun 23, 2010 10.09 10.13 10.04 10.08 27,589 -0.05(-0.46%)
Jun 22, 2010 10.35 10.36 10.13 10.13 37,233 -0.22(-2.14%)
Jun 21, 2010 10.55 10.57 10.33 10.35 41,772 -0.05(-0.48%)
Jun 18, 2010 10.40 10.45 10.38 10.40 28,642 -0.03(-0.28%)
Jun 17, 2010 10.48 10.48 10.32 10.43 35,767 +0.02(+0.22%)
Jun 16, 2010 10.39 10.47 10.37 10.41 76,732 -0.05(-0.44%)
Jun 15, 2010 10.31 10.45 10.31 10.45 87,350 +0.21(+2.07%)
Jun 14, 2010 10.32 10.35 10.23 10.24 72,737 +0.08(+0.78%)
Jun 11, 2010 10.10 10.16 10.07 10.16 28,796 +0.07(+0.68%)
Jun 10, 2010 9.966 10.09 9.949 10.09 117,578 +0.33(+3.36%)
Jun 09, 2010 9.862 9.966 9.764 9.764 207,945 -0.02(-0.23%)
Jun 08, 2010 9.675 9.787 9.568 9.787 64,743 +0.11(+1.11%)
Jun 07, 2010 9.864 9.864 9.679 9.679 58,879 -0.12(-1.25%)
Jun 04, 2010 9.802 10.06 9.802 9.802 63,707 -0.44(-4.27%)
Jun 03, 2010 10.22 10.25 10.14 10.24 750,175 +0.11(+1.12%)
Jun 02, 2010 9.943 10.13 9.916 10.13 200,249 +0.17(+1.72%)
Jun 01, 2010 10.08 10.18 9.944 9.955 104,519 -0.25(-2.48%)
May 28, 2010 10.21 10.27 10.17 10.21 40,635 -0.04(-0.38%)
May 27, 2010 10.08 10.25 10.08 10.25 106,362 +0.34(+3.43%)
May 26, 2010 9.944 10.08 9.897 9.907 73,501 +0.01(+0.05%)
May 25, 2010 9.648 9.903 9.560 9.902 223,704 -0.01(-0.08%)
May 24, 2010 9.948 10.08 9.907 9.910 138,807 -0.02(-0.20%)
May 21, 2010 9.572 10.01 9.568 9.930 54,959 +0.04(+0.44%)
May 20, 2010 10.06 10.11 9.887 9.887 112,534 -0.42(-4.07%)
May 19, 2010 10.32 10.40 10.17 10.31 62,276 -0.08(-0.81%)
May 18, 2010 10.69 10.69 10.39 10.39 44,375 -0.16(-1.55%)
May 17, 2010 10.56 10.61 10.39 10.55 44,972 +0.02(+0.19%)
May 14, 2010 10.53 10.75 10.46 10.53 284,730 -0.23(-2.16%)
May 13, 2010 10.84 10.88 10.77 10.77 98,246 -0.11(-1.05%)
May 12, 2010 10.73 10.89 10.73 10.88 972,150 +0.20(+1.86%)
May 11, 2010 10.78 10.80 10.68 10.68 4,271 +0.07(+0.64%)
May 10, 2010 10.59 10.61 10.54 10.61 57,689 +0.47(+4.67%)
May 07, 2010 10.34 10.37 10.10 10.14 191,163 -0.32(-3.05%)
May 06, 2010 10.73 11.57 9.568 10.46 186,321 -0.29(-2.67%)
May 05, 2010 10.83 10.83 10.69 10.75 2,588,473 -0.12(-1.09%)
May 04, 2010 10.99 10.99 10.78 10.86 56,003 -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.