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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	53.20	53.35	52.90	53.03	101,630	-0.18(-0.34%)
Nov 14, 2024	53.67	53.75	53.16	53.21	143,947	-0.32(-0.60%)
Nov 13, 2024	53.85	54.07	53.53	53.53	217,891	-0.17(-0.32%)
Nov 12, 2024	54.05	54.22	53.54	53.70	301,171	-0.50(-0.92%)
Nov 11, 2024	54.02	54.41	53.98	54.20	102,146	+0.57(+1.06%)
Nov 08, 2024	53.41	53.75	53.24	53.63	133,709	+0.26(+0.49%)
Nov 07, 2024	53.66	53.72	53.24	53.37	145,101	-0.18(-0.34%)
Nov 06, 2024	53.23	53.64	52.91	53.55	104,431	+2.06(+4.00%)
Nov 05, 2024	50.74	51.49	50.58	51.49	71,365	+0.69(+1.36%)
Nov 04, 2024	50.74	51.12	50.65	50.80	196,502	+0.16(+0.32%)
Nov 01, 2024	51.10	51.23	50.62	50.64	77,006	-0.24(-0.47%)
Oct 31, 2024	51.36	51.60	50.88	50.88	78,938	-0.51(-0.99%)
Oct 30, 2024	51.19	51.81	51.18	51.39	77,784	+0.24(+0.47%)
Oct 29, 2024	51.16	51.27	50.98	51.15	162,504	-0.34(-0.66%)
Oct 28, 2024	51.14	51.57	51.14	51.49	106,673	+0.65(+1.29%)
Oct 25, 2024	51.48	51.48	50.80	50.84	65,033	-0.38(-0.75%)
Oct 24, 2024	51.29	51.29	50.99	51.22	67,256	+0.13(+0.25%)
Oct 23, 2024	51.06	51.34	50.81	51.09	92,245	-0.09(-0.18%)
Oct 22, 2024	51.26	51.28	50.97	51.18	107,719	-0.20(-0.39%)
Oct 21, 2024	52.10	52.10	51.38	51.38	87,073	-0.79(-1.51%)
Oct 18, 2024	52.16	52.21	51.95	52.17	89,065	+0.06(+0.11%)
Oct 17, 2024	52.18	52.22	51.97	52.11	89,757	+0.02(+0.04%)
Oct 16, 2024	51.82	52.20	51.81	52.09	136,346	+0.54(+1.04%)
Oct 15, 2024	51.55	52.10	51.50	51.55	95,876	+0.00(+0.00%)
Oct 14, 2024	51.29	51.61	51.07	51.55	60,345	+0.34(+0.66%)
Oct 11, 2024	50.55	51.26	50.55	51.21	124,116	+0.68(+1.34%)
Oct 10, 2024	50.60	50.67	50.35	50.53	227,998	-0.17(-0.33%)
Oct 09, 2024	50.46	50.89	50.37	50.70	79,125	+0.24(+0.47%)
Oct 08, 2024	50.63	50.69	50.36	50.46	165,771	-0.16(-0.32%)
Oct 07, 2024	50.92	50.92	50.35	50.62	69,376	-0.43(-0.84%)
Oct 04, 2024	51.04	51.16	50.67	51.05	69,137	+0.52(+1.03%)
Oct 03, 2024	50.51	50.64	50.10	50.53	103,824	-0.05(-0.10%)
Oct 02, 2024	50.58	50.89	50.46	50.58	108,628	-0.19(-0.37%)
Oct 01, 2024	50.95	50.95	50.30	50.77	153,475	-0.23(-0.45%)
Sep 30, 2024	50.80	51.07	50.59	51.00	83,941	+0.03(+0.06%)
Sep 27, 2024	51.03	51.33	50.81	50.97	145,834	+0.27(+0.53%)
Sep 26, 2024	50.68	50.91	50.59	50.70	187,839	+0.40(+0.79%)
Sep 25, 2024	50.79	50.82	50.27	50.30	151,150	-0.42(-0.84%)
Sep 24, 2024	50.93	51.06	50.73	50.73	78,460	-0.04(-0.08%)
Sep 23, 2024	50.63	50.87	50.57	50.77	647,546	+0.32(+0.63%)
Sep 20, 2024	50.69	50.69	50.25	50.45	89,287	-0.30(-0.59%)
Sep 19, 2024	50.76	50.81	50.32	50.75	116,294	+0.78(+1.55%)
Sep 18, 2024	49.97	50.71	49.84	49.97	113,888	+0.00(+0.00%)
Sep 17, 2024	49.93	50.27	49.81	49.97	107,522	+0.29(+0.58%)
Sep 16, 2024	49.42	49.74	49.36	49.68	88,686	+0.45(+0.91%)
Sep 13, 2024	48.72	49.27	48.72	49.23	124,590	+0.84(+1.73%)
Sep 12, 2024	48.15	48.43	47.98	48.40	67,440	+0.36(+0.76%)
Sep 11, 2024	48.00	48.06	47.14	48.03	90,540	+0.00(+0.01%)
Sep 10, 2024	48.26	48.26	47.69	48.03	70,178	-0.21(-0.43%)
Sep 09, 2024	48.20	48.51	48.03	48.24	60,290	+0.23(+0.48%)
Sep 06, 2024	48.68	48.94	47.92	48.01	94,262	-0.57(-1.17%)
Sep 05, 2024	49.05	49.19	48.46	48.58	103,208	-0.34(-0.69%)
Sep 04, 2024	49.01	49.33	48.79	48.91	136,911	-0.15(-0.30%)

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.