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 29, 2019 42.55 42.56 42.41 42.54 20,464 +0.24(+0.56%)
Mar 28, 2019 42.28 42.37 42.19 42.30 57,152 +0.12(+0.29%)
Mar 27, 2019 42.38 42.38 41.99 42.18 15,063 -0.15(-0.36%)
Mar 26, 2019 42.23 42.43 42.15 42.33 28,132 +0.32(+0.77%)
Mar 25, 2019 41.99 42.09 41.83 42.01 18,757 -0.06(-0.14%)
Mar 22, 2019 42.53 42.61 42.04 42.07 35,201 -0.68(-1.60%)
Mar 21, 2019 42.27 42.85 42.27 42.75 17,012 +0.42(+1.00%)
Mar 20, 2019 42.52 42.62 42.25 42.33 63,768 -0.22(-0.52%)
Mar 19, 2019 42.89 42.89 42.52 42.55 26,492 -0.13(-0.31%)
Mar 18, 2019 42.55 42.71 42.52 42.69 44,616 +0.20(+0.48%)
Mar 15, 2019 42.39 42.56 42.38 42.48 14,704 +0.18(+0.42%)
Mar 14, 2019 42.36 42.36 42.25 42.30 11,262 -0.00(-0.01%)
Mar 13, 2019 42.24 42.42 42.21 42.31 27,573 +0.25(+0.60%)
Mar 12, 2019 42.04 42.17 42.03 42.06 15,370 +0.05(+0.12%)
Mar 11, 2019 41.60 42.01 41.60 42.01 37,081 +0.54(+1.31%)
Mar 08, 2019 41.28 41.46 41.21 41.46 91,568 -0.05(-0.12%)
Mar 07, 2019 41.69 41.69 41.44 41.51 29,010 -0.28(-0.66%)
Mar 06, 2019 42.06 42.06 41.77 41.79 25,614 -0.30(-0.70%)
Mar 05, 2019 42.22 42.22 42.05 42.09 16,132 -0.04(-0.10%)
Mar 04, 2019 42.45 42.46 41.85 42.13 22,629 -0.19(-0.46%)
Mar 01, 2019 42.40 42.40 42.14 42.33 30,745 +0.18(+0.43%)
Feb 28, 2019 42.20 42.27 42.14 42.15 18,389 -0.10(-0.23%)
Feb 27, 2019 42.18 42.30 42.07 42.25 102,917 +0.04(+0.10%)
Feb 26, 2019 42.22 42.38 42.20 42.20 32,744 -0.06(-0.15%)
Feb 25, 2019 42.51 42.57 42.27 42.27 33,610 +0.03(+0.06%)
Feb 22, 2019 42.17 42.29 42.14 42.24 67,506 +0.16(+0.38%)
Feb 21, 2019 42.14 42.18 41.98 42.08 189,303 -0.15(-0.35%)
Feb 20, 2019 42.14 42.23 42.04 42.23 22,762 +0.15(+0.35%)
Feb 19, 2019 41.92 42.20 41.92 42.08 29,315 +0.04(+0.09%)
Feb 15, 2019 41.74 42.04 41.74 42.04 18,505 +0.52(+1.26%)
Feb 14, 2019 41.47 41.66 41.33 41.52 95,877 -0.13(-0.31%)
Feb 13, 2019 41.59 41.71 41.52 41.64 71,363 +0.18(+0.44%)
Feb 12, 2019 41.32 41.52 41.30 41.46 15,169 +0.42(+1.03%)
Feb 11, 2019 41.10 41.10 40.94 41.04 20,275 +0.01(+0.03%)
Feb 08, 2019 40.81 41.02 40.63 41.02 17,390 +0.04(+0.10%)
Feb 07, 2019 41.09 41.09 40.73 40.98 13,446 -0.26(-0.62%)
Feb 06, 2019 41.21 41.29 41.19 41.24 29,918 -0.01(-0.02%)
Feb 05, 2019 41.18 41.26 41.08 41.25 32,167 +0.13(+0.33%)
Feb 04, 2019 40.92 41.11 40.78 41.11 27,084 +0.18(+0.45%)
Feb 01, 2019 40.91 40.99 40.77 40.93 82,493 +0.11(+0.26%)
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%)
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.