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 (%)
Mar 30, 2012 21.77 21.79 21.69 21.79 154,027 +0.15(+0.70%)
Mar 29, 2012 21.58 21.67 21.45 21.63 176,048 -0.06(-0.27%)
Mar 28, 2012 21.78 21.78 21.57 21.69 44,592 -0.13(-0.58%)
Mar 27, 2012 21.89 21.90 21.81 21.82 30,407 -0.04(-0.17%)
Mar 26, 2012 21.70 21.86 21.70 21.86 55,087 +0.23(+1.04%)
Mar 23, 2012 21.61 21.67 21.53 21.63 371,049 +0.02(+0.11%)
Mar 22, 2012 21.57 21.62 21.54 21.61 17,601 -0.15(-0.68%)
Mar 21, 2012 21.84 21.84 21.72 21.75 35,071 -0.01(-0.06%)
Mar 20, 2012 21.74 21.79 21.67 21.76 29,395 -0.08(-0.36%)
Mar 19, 2012 21.77 21.91 21.77 21.84 57,227 +0.05(+0.24%)
Mar 16, 2012 21.83 21.83 21.77 21.79 20,725 +0.01(+0.06%)
Mar 15, 2012 21.69 21.79 21.65 21.78 41,540 +0.11(+0.49%)
Mar 14, 2012 21.74 21.76 21.61 21.67 26,425 -0.04(-0.19%)
Mar 13, 2012 21.50 21.72 21.49 21.71 126,380 +0.30(+1.40%)
Mar 12, 2012 21.37 21.43 21.34 21.41 104,933 +0.05(+0.21%)
Mar 09, 2012 21.32 21.42 21.29 21.37 17,415 +0.09(+0.40%)
Mar 08, 2012 21.25 21.31 21.20 21.28 26,416 +0.14(+0.68%)
Mar 07, 2012 21.03 21.16 20.98 21.14 40,992 +0.15(+0.72%)
Mar 06, 2012 21.13 21.13 20.95 20.99 149,186 -0.29(-1.36%)
Mar 05, 2012 21.27 21.31 21.16 21.28 60,054 -0.02(-0.12%)
Mar 02, 2012 21.31 21.35 21.27 21.30 20,331 -0.04(-0.19%)
Mar 01, 2012 21.36 21.39 21.30 21.34 26,166 +0.09(+0.40%)
Feb 29, 2012 21.37 21.42 21.25 21.26 63,666 -0.09(-0.44%)
Feb 28, 2012 21.31 21.36 21.29 21.35 20,629 +0.02(+0.12%)
Feb 27, 2012 21.16 21.36 21.14 21.33 184,228 +0.06(+0.30%)
Feb 24, 2012 21.26 21.33 21.26 21.26 21,123 +0.01(+0.05%)
Feb 23, 2012 21.15 21.26 21.11 21.25 61,906 +0.09(+0.43%)
Feb 22, 2012 21.18 21.21 21.13 21.16 53,052 -0.03(-0.13%)
Feb 21, 2012 21.31 21.32 21.19 21.19 82,041 -0.08(-0.39%)
Feb 17, 2012 21.22 21.28 21.22 21.27 26,614 +0.07(+0.35%)
Feb 16, 2012 21.00 21.20 21.00 21.20 70,607 +0.25(+1.17%)
Feb 15, 2012 21.09 21.12 20.91 20.95 35,301 +0.04(+0.18%)
Feb 14, 2012 21.05 21.05 20.90 20.92 96,456 -0.17(-0.81%)
Feb 13, 2012 21.09 21.11 21.01 21.09 71,150 +0.14(+0.68%)
Feb 10, 2012 20.97 20.97 20.90 20.95 60,533 -0.16(-0.77%)
Feb 09, 2012 21.13 21.14 21.03 21.11 27,834 +0.01(+0.04%)
Feb 08, 2012 21.08 21.13 21.00 21.10 75,130 +0.02(+0.08%)
Feb 07, 2012 20.96 21.11 20.93 21.09 44,732 +0.05(+0.25%)
Feb 06, 2012 21.00 21.04 20.98 21.03 38,299 -0.02(-0.09%)
Feb 03, 2012 21.00 21.06 20.99 21.05 44,969 +0.25(+1.18%)
Feb 02, 2012 20.88 20.88 20.77 20.81 35,959 +0.01(+0.06%)
Feb 01, 2012 20.77 20.89 20.77 20.80 66,484 +0.16(+0.77%)
Jan 31, 2012 20.73 20.73 20.54 20.64 29,940 +0.00(+0.00%)
Jan 30, 2012 20.56 20.64 20.48 20.64 27,174 -0.07(-0.32%)
Jan 27, 2012 20.69 20.74 20.65 20.70 23,784 -0.07(-0.33%)
Jan 26, 2012 20.94 20.95 20.73 20.77 85,658 -0.09(-0.45%)
Jan 25, 2012 20.66 20.90 20.60 20.86 57,310 +0.14(+0.69%)
Jan 24, 2012 20.66 20.74 20.63 20.72 64,904 -0.06(-0.30%)
Jan 23, 2012 20.77 20.85 20.69 20.78 28,385 -0.02(-0.10%)
Jan 20, 2012 20.71 20.80 20.69 20.80 36,543 +0.07(+0.36%)
Jan 19, 2012 20.69 20.73 20.61 20.73 82,816 +0.10(+0.47%)
Jan 18, 2012 20.48 20.66 20.46 20.63 78,348 +0.16(+0.81%)
Jan 17, 2012 20.65 20.65 20.47 20.47 79,974 +0.04(+0.20%)
Jan 13, 2012 20.32 20.43 20.28 20.43 39,525 -0.07(-0.34%)
Jan 12, 2012 20.50 20.51 20.37 20.50 93,981 +0.06(+0.28%)
Jan 11, 2012 20.37 20.46 20.37 20.44 58,234 -0.00(-0.02%)
Jan 10, 2012 20.46 20.52 20.44 20.44 30,757 +0.16(+0.81%)
Jan 09, 2012 20.28 20.30 20.19 20.28 28,754 +0.04(+0.20%)
Jan 06, 2012 20.25 20.31 20.22 20.24 40,527 -0.07(-0.32%)
Jan 05, 2012 20.18 20.33 20.08 20.30 130,782 +0.03(+0.14%)
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.