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

50.70 -0.31 (-0.62%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 13.42 13.56 13.38 13.56 109,440 +0.56(+4.30%)
Nov 29, 2011 13.00 13.05 12.92 13.00 110,752 +0.05(+0.39%)
Nov 28, 2011 13.10 13.10 12.83 12.95 204,293 +0.35(+2.79%)
Nov 25, 2011 12.54 12.71 12.53 12.60 35,928 +0.02(+0.13%)
Nov 23, 2011 12.91 12.91 12.57 12.58 130,777 -0.32(-2.46%)
Nov 22, 2011 12.71 12.99 12.71 12.90 454,925 -0.08(-0.63%)
Nov 21, 2011 13.09 13.10 12.91 12.98 149,752 -0.28(-2.13%)
Nov 18, 2011 13.32 13.32 13.20 13.26 66,461 +0.05(+0.38%)
Nov 17, 2011 13.41 13.46 13.18 13.21 821,152 -0.22(-1.64%)
Nov 16, 2011 13.45 13.64 13.42 13.43 234,762 -0.14(-1.01%)
Nov 15, 2011 13.46 13.64 13.38 13.57 119,514 +0.08(+0.57%)
Nov 14, 2011 13.61 13.62 13.46 13.50 57,903 -0.18(-1.32%)
Nov 11, 2011 13.52 13.70 13.52 13.68 118,977 +0.30(+2.22%)
Nov 10, 2011 13.44 13.44 13.32 13.38 54,087 +0.10(+0.72%)
Nov 09, 2011 13.57 13.57 13.26 13.28 101,850 -0.50(-3.65%)
Nov 08, 2011 13.78 13.82 13.51 13.79 102,919 +0.12(+0.89%)
Nov 07, 2011 13.65 13.66 13.49 13.66 52,277 +0.03(+0.19%)
Nov 04, 2011 13.62 13.68 13.44 13.64 55,538 -0.06(-0.44%)
Nov 03, 2011 13.73 13.73 13.39 13.70 91,440 +0.27(+1.99%)
Nov 02, 2011 13.50 13.52 13.31 13.43 48,907 +0.28(+2.11%)
Nov 01, 2011 13.38 13.40 13.10 13.15 227,885 -0.46(-3.36%)
Oct 31, 2011 13.68 13.80 13.61 13.61 266,274 -0.26(-1.89%)
Oct 28, 2011 13.92 13.92 13.69 13.87 96,084 -0.05(-0.34%)
Oct 27, 2011 13.91 14.01 13.66 13.92 291,298 +0.53(+3.95%)
Oct 26, 2011 13.53 13.53 13.20 13.39 117,632 +0.12(+0.88%)
Oct 25, 2011 13.50 13.50 13.25 13.28 380,207 -0.26(-1.95%)
Oct 24, 2011 13.29 13.57 13.29 13.54 160,622 +0.29(+2.15%)
Oct 21, 2011 13.17 13.28 13.09 13.25 239,390 +0.28(+2.14%)
Oct 20, 2011 12.93 12.98 12.79 12.98 50,422 +0.08(+0.61%)
Oct 19, 2011 12.99 13.10 12.88 12.90 272,961 -0.14(-1.04%)
Oct 18, 2011 12.74 13.11 12.61 13.03 60,348 +0.33(+2.62%)
Oct 17, 2011 12.88 12.88 12.68 12.70 75,839 -0.27(-2.07%)
Oct 14, 2011 12.98 13.02 12.84 12.97 96,182 +0.19(+1.52%)
Oct 13, 2011 12.72 12.82 12.60 12.78 41,626 -0.05(-0.39%)
Oct 12, 2011 12.74 12.92 12.72 12.83 92,963 +0.16(+1.30%)
Oct 11, 2011 12.71 12.73 12.60 12.66 90,681 -0.07(-0.56%)
Oct 10, 2011 12.58 12.74 12.43 12.73 77,369 +0.38(+3.12%)
Oct 07, 2011 12.51 12.54 12.27 12.35 141,625 -0.16(-1.26%)
Oct 06, 2011 12.37 12.51 12.33 12.51 228,195 +0.30(+2.43%)
Oct 05, 2011 12.13 12.24 11.94 12.21 97,486 +0.14(+1.16%)
Oct 04, 2011 11.56 12.07 11.44 12.07 192,523 +0.38(+3.21%)
Oct 03, 2011 12.15 12.26 11.69 11.69 452,265 -0.51(-4.19%)
Sep 30, 2011 12.31 12.41 12.20 12.20 280,926 -0.25(-2.04%)
Sep 29, 2011 12.59 12.59 12.26 12.46 275,841 +0.21(+1.71%)
Sep 28, 2011 12.69 12.69 12.25 12.25 107,098 -0.36(-2.86%)
Sep 27, 2011 12.79 12.83 12.61 12.61 281,667 +0.18(+1.45%)
Sep 26, 2011 12.32 12.45 12.12 12.43 255,479 +0.17(+1.39%)
Sep 23, 2011 12.14 12.32 12.07 12.26 402,530 +0.06(+0.48%)
Sep 22, 2011 12.31 12.33 12.03 12.20 178,527 -0.34(-2.69%)
Sep 21, 2011 13.02 13.09 12.54 12.54 72,463 -0.45(-3.49%)
Sep 20, 2011 13.14 13.24 12.99 12.99 57,090 -0.11(-0.85%)
Sep 19, 2011 13.09 13.10 12.97 13.10 83,176 -0.13(-1.02%)
Sep 16, 2011 13.20 13.31 13.13 13.24 62,975 +0.01(+0.08%)
Sep 15, 2011 13.19 13.23 13.04 13.23 51,989 +0.18(+1.35%)
Sep 14, 2011 12.89 13.17 12.82 13.05 45,714 +0.17(+1.35%)
Sep 13, 2011 12.78 12.90 12.66 12.88 223,548 +0.16(+1.25%)
Sep 12, 2011 12.54 12.72 12.47 12.72 111,520 +0.03(+0.25%)
Sep 09, 2011 12.92 12.92 12.61 12.69 57,029 -0.32(-2.44%)
Sep 08, 2011 13.05 13.22 12.99 13.00 92,812 -0.17(-1.32%)
Sep 07, 2011 12.92 13.18 12.88 13.18 80,906 +0.44(+3.46%)
Sep 06, 2011 12.47 12.76 12.47 12.74 186,026 -0.12(-0.92%)
Sep 02, 2011 12.91 13.03 12.83 12.85 52,997 -0.36(-2.70%)
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.