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

43.43 USD -1.27 (-2.84%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 43.72 43.72 43.12 43.43 144,345 -1.27(-2.84%)
Nov 24, 2021 44.63 44.82 44.61 44.70 104,584 -0.08(-0.18%)
Nov 23, 2021 44.70 44.89 44.55 44.78 170,905 +0.05(+0.11%)
Nov 22, 2021 44.50 45.09 44.46 44.73 127,129 +0.43(+0.97%)
Nov 19, 2021 44.40 44.51 44.16 44.30 86,732 -0.34(-0.76%)
Nov 18, 2021 44.90 44.72 44.60 44.64 79,241 -0.10(-0.22%)
Nov 17, 2021 44.92 44.92 44.57 44.74 123,576 -0.31(-0.69%)
Nov 16, 2021 45.18 45.33 45.05 45.05 99,636 -0.08(-0.18%)
Nov 15, 2021 45.16 45.22 45.04 45.13 167,270 +0.11(+0.24%)
Nov 12, 2021 44.94 45.08 44.85 45.02 105,506 +0.19(+0.42%)
Nov 11, 2021 44.74 44.90 44.54 44.83 80,382 +0.26(+0.58%)
Nov 10, 2021 44.71 44.57 112,589 -0.16(-0.36%)
Nov 09, 2021 44.78 44.84 44.55 44.73 161,483 -0.02(-0.04%)
Nov 08, 2021 45.04 45.04 44.69 44.75 87,638 -0.02(-0.04%)
Nov 05, 2021 44.58 45.02 44.58 44.77 89,486 +0.50(+1.13%)
Nov 04, 2021 44.70 44.76 44.11 44.27 121,893 -0.36(-0.81%)
Nov 03, 2021 44.02 44.78 44.01 44.63 155,812 +0.55(+1.25%)
Nov 02, 2021 44.07 44.13 43.90 44.08 131,913 +0.02(+0.05%)
Nov 01, 2021 43.47 44.09 43.25 44.06 220,272 +0.81(+1.87%)
Oct 29, 2021 43.38 43.58 43.14 43.25 93,746 -0.17(-0.39%)
Oct 28, 2021 42.94 43.42 42.94 43.42 107,971 +0.66(+1.54%)
Oct 27, 2021 43.55 43.62 42.76 42.76 187,052 -0.95(-2.17%)
Oct 26, 2021 44.06 43.71 43.71 160,511 -0.31(-0.70%)
Oct 25, 2021 43.99 44.17 43.81 44.02 154,192 +0.10(+0.23%)
Oct 22, 2021 43.87 44.10 43.72 43.92 111,899 +0.13(+0.30%)
Oct 21, 2021 43.83 43.88 43.53 43.79 130,992 -0.14(-0.32%)
Oct 20, 2021 43.40 43.93 43.34 43.93 107,777 +0.51(+1.17%)
Oct 19, 2021 43.54 43.54 43.23 43.42 143,438 +0.07(+0.16%)
Oct 18, 2021 43.13 43.47 43.06 43.35 143,935 +0.08(+0.18%)
Oct 15, 2021 43.55 43.73 43.27 43.27 215,908 +0.03(+0.07%)
Oct 14, 2021 42.97 43.29 42.85 43.24 87,973 +0.58(+1.36%)
Oct 13, 2021 42.55 42.69 42.14 42.66 115,518 +0.13(+0.31%)
Oct 12, 2021 42.52 42.77 42.46 42.53 88,737 +0.05(+0.12%)
Oct 11, 2021 42.78 43.03 42.48 42.48 74,934 -0.15(-0.35%)
Oct 08, 2021 42.83 42.95 42.63 42.63 70,266 -0.11(-0.26%)
Oct 07, 2021 42.56 43.02 42.56 42.74 100,189 +0.43(+1.02%)
Oct 06, 2021 41.99 42.35 41.57 42.31 108,981 -0.07(-0.17%)
Oct 05, 2021 42.39 42.63 42.06 42.38 148,306 +0.21(+0.50%)
Oct 04, 2021 42.08 42.53 41.99 42.17 172,806 +0.09(+0.21%)
Oct 01, 2021 41.70 42.38 41.35 42.08 148,127 +0.63(+1.52%)
Sep 30, 2021 42.39 42.39 41.47 41.45 220,120 -0.78(-1.85%)
Sep 29, 2021 42.23 42.41 41.95 42.23 124,915 +0.23(+0.55%)
Sep 28, 2021 42.45 42.61 42.01 42.00 297,403 -0.48(-1.13%)
Sep 27, 2021 42.05 42.73 42.05 42.48 103,703 +0.59(+1.41%)
Sep 24, 2021 41.72 42.10 41.72 41.89 128,161 -0.12(-0.29%)
Sep 23, 2021 41.62 42.24 41.62 42.01 79,382 +0.67(+1.62%)
Sep 22, 2021 41.08 41.66 41.08 41.34 105,781 +0.49(+1.20%)
Sep 21, 2021 41.28 41.30 40.69 40.85 148,150 -0.15(-0.37%)
Sep 20, 2021 40.88 41.06 40.46 41.00 187,119 -0.58(-1.39%)
Sep 17, 2021 41.93 42.06 41.54 41.58 130,090 -0.37(-0.88%)
Sep 16, 2021 42.20 42.28 41.86 41.95 118,302 -0.28(-0.66%)
Sep 15, 2021 41.68 42.26 41.63 42.23 132,219 +0.56(+1.34%)
Sep 14, 2021 42.29 42.29 41.54 41.67 109,622 -0.47(-1.12%)
Sep 13, 2021 42.19 42.28 41.95 42.14 107,772 +0.29(+0.69%)
Sep 10, 2021 42.50 42.50 41.81 41.85 89,287 -0.42(-0.99%)
Sep 09, 2021 42.36 42.69 42.27 42.27 84,447 -0.15(-0.35%)
Sep 08, 2021 42.38 42.60 42.27 42.42 120,286 -0.02(-0.05%)
Sep 07, 2021 42.97 42.97 42.44 42.44 110,686 -0.58(-1.35%)
Sep 03, 2021 43.18 43.18 42.93 43.02 87,786 -0.21(-0.49%)
Sep 02, 2021 42.97 43.24 42.92 43.23 171,136 +0.38(+0.89%)
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.