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

46.17 -0.40 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 46.55 46.55 46.06 46.17 106,160 -0.40(-0.86%)
Jul 03, 2024 46.62 46.90 46.57 46.57 61,720 +0.04(+0.09%)
Jul 02, 2024 46.44 46.57 46.37 46.53 146,408 +0.12(+0.26%)
Jul 01, 2024 46.94 46.97 46.35 46.41 277,040 -0.36(-0.77%)
Jun 28, 2024 46.76 47.03 46.53 46.77 252,869 +0.23(+0.49%)
Jun 27, 2024 46.54 46.56 46.34 46.54 123,007 +0.02(+0.04%)
Jun 26, 2024 46.58 46.58 46.35 46.52 423,422 -0.16(-0.34%)
Jun 25, 2024 47.21 47.21 46.59 46.68 155,830 -0.53(-1.12%)
Jun 24, 2024 46.79 47.45 46.79 47.21 90,278 +0.48(+1.02%)
Jun 21, 2024 46.78 46.78 46.49 46.73 75,322 +0.04(+0.09%)
Jun 20, 2024 46.67 46.89 46.63 46.69 110,397 -0.03(-0.06%)
Jun 18, 2024 46.47 46.76 46.47 46.72 97,506 +0.25(+0.54%)
Jun 17, 2024 46.06 46.52 45.95 46.47 110,757 +0.38(+0.82%)
Jun 14, 2024 46.31 46.43 45.94 46.09 105,109 -0.62(-1.32%)
Jun 13, 2024 46.99 46.99 46.43 46.71 82,240 -0.25(-0.53%)
Jun 12, 2024 47.33 47.55 46.88 46.96 80,542 +0.38(+0.81%)
Jun 11, 2024 46.58 46.64 46.25 46.58 76,722 -0.24(-0.51%)
Jun 10, 2024 46.44 46.85 46.32 46.82 97,548 +0.19(+0.41%)
Jun 07, 2024 46.64 46.88 46.54 46.63 231,314 -0.24(-0.51%)
Jun 06, 2024 47.07 47.18 46.78 46.87 76,863 -0.31(-0.65%)
Jun 05, 2024 47.08 47.19 46.78 47.18 79,384 +0.24(+0.51%)
Jun 04, 2024 47.21 47.29 46.87 46.94 72,589 -0.52(-1.09%)
Jun 03, 2024 48.07 48.07 47.20 47.46 75,169 -0.47(-0.98%)
May 31, 2024 47.47 47.93 47.29 47.93 376,523 +0.63(+1.33%)
May 30, 2024 46.93 47.30 46.91 47.30 88,966 +0.53(+1.13%)
May 29, 2024 46.99 46.99 46.68 46.77 128,152 -0.60(-1.26%)
May 28, 2024 47.83 47.89 47.30 47.37 292,877 -0.32(-0.67%)
May 24, 2024 47.58 47.75 47.51 47.69 75,404 +0.36(+0.77%)
May 23, 2024 48.09 48.09 47.28 47.32 98,486 -0.62(-1.29%)
May 22, 2024 48.23 48.30 47.83 47.94 151,317 -0.39(-0.80%)
May 21, 2024 48.24 48.40 48.20 48.33 65,939 -0.08(-0.16%)
May 20, 2024 48.53 48.58 48.32 48.41 72,938 -0.08(-0.16%)
May 17, 2024 48.42 48.49 48.35 48.49 80,997 +0.11(+0.23%)
May 16, 2024 48.55 48.63 48.38 48.38 77,472 -0.16(-0.33%)
May 15, 2024 48.66 48.72 48.48 48.54 110,619 +0.28(+0.58%)
May 14, 2024 48.26 48.39 48.13 48.26 120,895 +0.22(+0.46%)
May 13, 2024 48.31 48.38 47.99 48.04 125,833 -0.02(-0.04%)
May 10, 2024 48.26 48.28 47.96 48.06 101,717 +0.03(+0.06%)
May 09, 2024 47.60 48.05 47.59 48.03 69,201 +0.46(+0.96%)
May 08, 2024 47.32 47.57 47.29 47.57 84,707 +0.07(+0.15%)
May 07, 2024 47.53 47.76 47.49 47.50 86,543 +0.08(+0.17%)
May 06, 2024 47.22 47.42 47.12 47.42 93,298 +0.59(+1.25%)
May 03, 2024 46.98 47.14 46.74 46.84 107,971 +0.40(+0.86%)
May 02, 2024 46.37 46.56 46.02 46.44 82,966 +0.43(+0.93%)
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.