FinancialContent is the trusted provider of stock market information to the media industry.
Total Dividend Wisdomtree (NY: DTD)
97.66 USD  -0.25 (-0.25%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2019 97.69 97.94 97.51 97.66 21,600 -0.25(-0.25%)
Jun 20, 2019 97.75 97.91 97.10 97.90 47,150 +0.99(+1.03%)
Jun 19, 2019 96.83 97.06 96.61 96.91 16,433 +0.17(+0.18%)
Jun 18, 2019 96.27 97.10 96.27 96.74 23,868 +0.85(+0.89%)
Jun 17, 2019 96.02 96.11 95.80 95.89 14,853 -0.07(-0.07%)
Jun 14, 2019 95.95 96.10 95.68 95.96 27,800 -0.10(-0.10%)
Jun 13, 2019 95.94 96.07 95.72 96.06 15,167 +0.42(+0.44%)
Jun 12, 2019 95.74 95.80 95.49 95.64 20,183 -0.12(-0.13%)
Jun 11, 2019 96.21 96.28 95.58 95.76 15,197 +0.08(+0.08%)
Jun 10, 2019 95.88 96.09 95.61 95.68 24,966 +0.26(+0.27%)
Jun 07, 2019 95.16 95.76 95.16 95.42 49,400 +0.61(+0.64%)
Jun 06, 2019 94.36 95.02 94.20 94.81 49,908 +0.57(+0.61%)
Jun 05, 2019 94.07 94.24 93.48 94.24 24,297 +0.68(+0.73%)
Jun 04, 2019 92.61 93.56 92.51 93.56 21,975 +1.76(+1.92%)
Jun 03, 2019 91.36 92.03 91.31 91.80 41,286 +0.62(+0.68%)
May 31, 2019 91.49 91.67 91.17 91.18 23,400 -1.13(-1.22%)
May 30, 2019 92.60 92.77 91.98 92.31 96,805 -0.09(-0.10%)
May 29, 2019 92.52 92.59 91.77 92.40 21,838 -0.60(-0.65%)
May 28, 2019 94.16 94.28 93.00 93.00 26,912 -1.36(-1.44%)
May 24, 2019 94.47 94.62 94.10 94.36 10,100 +0.18(+0.19%)
May 23, 2019 93.83 94.21 93.60 94.18 52,502 -0.95(-1.00%)
May 22, 2019 95.21 95.37 94.96 95.13 33,753 -0.37(-0.39%)
May 21, 2019 95.35 95.65 95.26 95.50 67,817 +0.68(+0.72%)
May 20, 2019 94.84 95.25 94.57 94.82 24,442 -0.48(-0.50%)
May 17, 2019 94.97 95.93 94.97 95.30 16,600 -0.31(-0.32%)
May 16, 2019 95.22 96.13 95.22 95.61 16,800 +0.62(+0.65%)
May 15, 2019 94.22 95.18 94.05 94.99 121,248 +0.34(+0.36%)
May 14, 2019 94.14 95.22 94.14 94.65 59,825 +0.77(+0.82%)
May 13, 2019 94.20 94.37 93.56 93.88 19,157 -1.95(-2.03%)
May 10, 2019 94.96 96.05 94.15 95.83 19,700 +0.58(+0.61%)
May 09, 2019 94.84 95.37 94.22 95.25 19,284 -0.28(-0.29%)
May 08, 2019 95.63 96.08 95.52 95.53 13,573 -0.20(-0.21%)
May 07, 2019 96.39 96.50 95.17 95.73 20,446 -1.49(-1.53%)
May 06, 2019 96.20 97.33 96.20 97.22 26,807 -0.42(-0.43%)
May 03, 2019 97.21 97.65 97.14 97.64 12,900 +0.93(+0.97%)
May 02, 2019 96.85 97.05 96.24 96.71 13,844 -0.19(-0.20%)
May 01, 2019 97.75 97.82 96.90 96.90 23,275 -0.71(-0.73%)
Apr 30, 2019 97.37 97.61 96.86 97.61 24,083 +0.49(+0.50%)
Apr 29, 2019 97.15 97.42 97.12 97.12 56,501 +0.09(+0.09%)
Apr 26, 2019 96.60 97.03 96.46 97.03 22,700 +0.49(+0.51%)
Apr 25, 2019 96.78 96.89 96.23 96.54 143,902 -0.52(-0.54%)
Apr 24, 2019 97.15 97.25 96.92 97.06 14,022 -0.13(-0.13%)
Apr 23, 2019 96.69 97.26 96.62 97.19 24,541 +0.46(+0.48%)
Apr 22, 2019 96.79 96.86 96.62 96.73 11,143 -0.16(-0.17%)
Apr 18, 2019 97.07 97.07 96.56 96.89 11,100 +0.05(+0.05%)
Apr 17, 2019 97.32 97.32 96.71 96.84 18,005 -0.10(-0.10%)
Apr 16, 2019 96.99 97.00 96.71 96.94 22,150 +0.22(+0.23%)
Apr 15, 2019 96.98 96.98 96.55 96.72 16,552 -0.19(-0.20%)
Apr 12, 2019 96.89 96.91 96.50 96.91 13,400 +0.60(+0.62%)
Apr 11, 2019 96.36 96.46 96.08 96.31 17,194 +0.21(+0.22%)
Apr 10, 2019 95.92 96.11 95.81 96.10 14,353 +0.26(+0.27%)
Apr 09, 2019 96.28 96.28 95.68 95.84 37,872 -0.67(-0.69%)
Apr 08, 2019 96.30 96.51 96.15 96.51 19,700 -0.03(-0.03%)
Apr 05, 2019 96.26 96.54 96.26 96.54 12,800 +0.53(+0.55%)
Apr 04, 2019 95.71 96.03 95.69 96.01 9,411 +0.32(+0.33%)
Apr 03, 2019 95.98 96.01 95.42 95.69 10,611 +0.12(+0.13%)
Apr 02, 2019 95.71 95.71 95.37 95.57 14,407 -0.13(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.