Wisdomtree U.S. Total Dividend Fund (NY: DTD )

76.35 -0.66 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.47 40.88 40.42 40.82 25,035 +0.31(+0.76%)
Jan 30, 2019 40.32 40.58 40.15 40.51 66,257 +0.43(+1.07%)
Jan 29, 2019 40.11 40.24 40.01 40.08 76,676 +0.06(+0.14%)
Jan 28, 2019 39.95 40.05 39.75 40.02 32,174 -0.22(-0.55%)
Jan 25, 2019 40.21 40.35 40.16 40.25 49,941 +0.29(+0.73%)
Jan 24, 2019 39.99 40.04 39.78 39.95 138,125 -0.09(-0.22%)
Jan 23, 2019 40.10 40.10 39.82 40.04 17,285 +0.16(+0.39%)
Jan 22, 2019 40.19 40.19 39.70 39.89 48,644 -0.53(-1.32%)
Jan 18, 2019 40.17 40.42 40.08 40.42 33,688 +0.60(+1.50%)
Jan 17, 2019 39.51 39.97 39.51 39.82 12,346 +0.22(+0.55%)
Jan 16, 2019 39.54 39.70 39.51 39.60 20,007 +0.13(+0.33%)
Jan 15, 2019 39.25 39.49 39.24 39.48 44,116 +0.27(+0.70%)
Jan 14, 2019 39.08 39.26 39.08 39.20 21,141 -0.17(-0.43%)
Jan 11, 2019 39.20 39.38 39.08 39.37 37,035 +0.05(+0.14%)
Jan 10, 2019 38.91 39.32 38.82 39.32 26,781 +0.22(+0.57%)
Jan 09, 2019 39.20 39.22 39.07 39.09 107,645 +0.12(+0.30%)
Jan 08, 2019 38.99 39.04 38.72 38.98 30,625 +0.31(+0.81%)
Jan 07, 2019 38.47 38.88 38.40 38.67 28,249 +0.27(+0.72%)
Jan 04, 2019 37.81 38.44 37.81 38.39 22,533 +1.13(+3.03%)
Jan 03, 2019 37.72 37.78 37.26 37.26 17,814 -0.67(-1.76%)
Jan 02, 2019 37.41 38.02 37.35 37.93 42,092 -0.00(-0.00%)
Dec 31, 2018 37.85 37.93 37.51 37.93 83,886 +0.34(+0.91%)
Dec 28, 2018 37.85 38.09 37.50 37.59 65,369 +0.01(+0.04%)
Dec 27, 2018 36.88 37.59 36.37 37.57 185,434 +0.28(+0.76%)
Dec 26, 2018 35.90 37.29 35.63 37.29 186,906 +1.61(+4.52%)
Dec 24, 2018 36.68 36.68 35.68 35.68 151,933 -1.31(-3.54%)
Dec 21, 2018 37.69 38.17 36.90 36.99 32,416 -0.51(-1.35%)
Dec 20, 2018 38.01 38.08 37.16 37.49 53,232 -0.58(-1.53%)
Dec 19, 2018 38.68 39.05 37.85 38.07 77,660 -0.57(-1.48%)
Dec 18, 2018 38.99 39.00 38.43 38.65 71,208 -0.09(-0.22%)
Dec 17, 2018 39.45 39.46 38.57 38.73 38,005 -0.80(-2.03%)
Dec 14, 2018 39.83 39.94 39.48 39.53 21,014 -0.61(-1.53%)
Dec 13, 2018 40.23 40.27 39.99 40.15 9,537 +0.04(+0.09%)
Dec 12, 2018 40.45 40.48 40.11 40.11 61,799 +0.08(+0.20%)
Dec 11, 2018 40.47 40.52 39.85 40.03 22,687 -0.02(-0.04%)
Dec 10, 2018 40.12 40.12 39.34 40.05 21,698 -0.08(-0.20%)
Dec 07, 2018 40.72 40.72 40.02 40.13 12,295 -0.20(-0.50%)
Dec 06, 2018 40.45 40.45 39.85 40.33 29,619 -0.58(-1.42%)
Dec 04, 2018 42.04 42.04 40.91 40.91 71,539 -1.08(-2.58%)
Dec 03, 2018 42.22 42.22 41.88 41.99 28,828 +0.41(+0.98%)
Nov 30, 2018 41.34 41.59 41.34 41.59 18,332 +0.19(+0.46%)
Nov 29, 2018 41.33 41.58 41.33 41.39 38,908 -0.02(-0.05%)
Nov 28, 2018 40.95 41.41 40.75 41.41 83,328 +0.68(+1.67%)
Nov 27, 2018 40.45 40.75 40.44 40.73 22,172 +0.22(+0.55%)
Nov 26, 2018 40.45 40.64 40.42 40.51 11,019 +0.36(+0.91%)
Nov 23, 2018 40.09 40.31 40.07 40.15 16,319 -0.20(-0.49%)
Nov 21, 2018 40.34 40.34 40.34 0 +0.02(+0.04%)
Nov 20, 2018 40.74 40.74 40.23 40.32 16,653 -0.84(-2.04%)
Nov 19, 2018 41.42 41.42 41.02 41.17 32,612 -0.31(-0.75%)
Nov 16, 2018 41.19 41.52 41.19 41.48 44,303 +0.24(+0.59%)
Nov 15, 2018 40.79 41.26 40.59 41.24 33,984 +0.28(+0.69%)
Nov 14, 2018 41.55 41.55 40.79 40.96 45,431 -0.24(-0.59%)
Nov 13, 2018 41.46 41.48 41.20 41.20 16,061 -0.15(-0.36%)
Nov 12, 2018 41.84 41.84 41.34 41.34 42,316 -0.53(-1.27%)
Nov 09, 2018 41.97 41.97 41.65 41.88 70,035 -0.17(-0.39%)
Nov 08, 2018 42.05 42.16 42.01 42.04 31,455 -0.11(-0.25%)
Nov 07, 2018 41.82 42.15 41.68 42.15 25,414 +0.62(+1.48%)
Nov 06, 2018 41.31 41.53 41.31 41.53 11,451 +0.22(+0.54%)
Nov 05, 2018 40.99 41.31 40.99 41.31 13,904 +0.48(+1.17%)
Nov 02, 2018 41.32 41.32 40.64 40.83 26,850 -0.24(-0.59%)
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.