Wisdomtree U.S. Div Ex-Financials Fund (NY: DTN )

85.66 USD -0.14 (-0.16%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 77.86 77.92 77.45 77.45 10,018 -0.68(-0.87%)
Aug 28, 2020 77.87 78.13 77.41 78.13 13,800 +0.43(+0.56%)
Aug 27, 2020 77.45 77.92 77.36 77.70 11,402 +0.39(+0.51%)
Aug 26, 2020 77.45 77.45 77.06 77.30 13,631 -0.33(-0.42%)
Aug 25, 2020 78.15 78.15 77.39 77.63 10,339 -0.59(-0.76%)
Aug 24, 2020 77.20 78.24 77.08 78.22 24,390 +1.34(+1.74%)
Aug 21, 2020 76.80 76.91 76.56 76.88 14,700 -0.08(-0.10%)
Aug 20, 2020 76.85 77.18 76.85 76.96 16,809 -0.50(-0.64%)
Aug 19, 2020 77.70 78.02 77.41 77.46 4,139 -0.27(-0.35%)
Aug 18, 2020 78.00 78.10 77.71 77.73 6,873 -0.35(-0.45%)
Aug 17, 2020 78.27 78.29 78.02 78.08 15,429 +0.01(+0.01%)
Aug 14, 2020 77.79 78.29 77.79 78.07 3,700 +0.23(+0.29%)
Aug 13, 2020 78.18 78.28 77.66 77.84 10,477 -0.78(-0.99%)
Aug 12, 2020 78.42 78.68 78.42 78.62 9,247 +0.66(+0.84%)
Aug 11, 2020 78.88 79.41 77.96 77.96 6,796 -0.37(-0.47%)
Aug 10, 2020 77.24 78.37 77.24 78.33 7,400 +1.14(+1.48%)
Aug 07, 2020 76.23 77.19 76.23 77.19 6,000 +0.64(+0.84%)
Aug 06, 2020 76.26 76.65 76.26 76.55 10,206 +0.03(+0.04%)
Aug 05, 2020 76.97 77.00 76.41 76.52 14,529 -0.12(-0.16%)
Aug 04, 2020 75.71 76.66 75.71 76.64 5,445 +0.82(+1.08%)
Aug 03, 2020 75.80 76.02 75.42 75.82 26,681 +0.21(+0.28%)
Jul 31, 2020 75.88 75.88 74.68 75.61 13,500 -0.40(-0.53%)
Jul 30, 2020 76.30 76.30 75.48 76.01 6,043 -0.84(-1.09%)
Jul 29, 2020 76.25 76.96 76.11 76.85 11,143 +0.99(+1.31%)
Jul 28, 2020 75.81 76.26 75.81 75.86 7,429 -0.15(-0.20%)
Jul 27, 2020 75.51 76.01 75.28 76.01 11,744 +0.27(+0.35%)
Jul 24, 2020 75.96 76.36 75.54 75.74 9,200 -0.43(-0.56%)
Jul 23, 2020 76.14 76.70 75.97 76.17 12,416 -0.24(-0.31%)
Jul 22, 2020 75.71 76.43 75.61 76.41 7,865 +0.59(+0.78%)
Jul 21, 2020 75.34 76.28 75.34 75.82 6,006 +0.78(+1.04%)
Jul 20, 2020 75.76 75.76 74.92 75.04 14,000 -1.00(-1.32%)
Jul 17, 2020 75.74 76.15 75.63 76.04 10,800 +0.40(+0.53%)
Jul 16, 2020 75.09 75.68 75.09 75.64 18,000 +0.19(+0.25%)
Jul 15, 2020 75.41 75.56 75.15 75.45 13,948 +0.94(+1.26%)
Jul 14, 2020 73.08 74.52 73.06 74.51 22,128 +1.23(+1.68%)
Jul 13, 2020 73.57 74.28 73.28 73.28 16,172 +0.14(+0.19%)
Jul 10, 2020 72.69 73.14 72.61 73.14 9,100 +1.34(+1.86%)
Jul 09, 2020 72.48 72.48 71.32 71.80 7,491 -1.40(-1.91%)
Jul 08, 2020 73.63 73.63 72.77 73.20 9,505 -0.12(-0.16%)
Jul 07, 2020 73.63 73.84 73.27 73.32 10,985 -1.06(-1.43%)
Jul 06, 2020 75.05 75.26 74.07 74.38 13,599 +0.26(+0.35%)
Jul 02, 2020 74.68 75.00 74.07 74.12 15,500 +0.34(+0.46%)
Jul 01, 2020 73.68 74.47 73.68 73.78 21,348 +0.05(+0.07%)
Jun 30, 2020 72.63 73.86 72.62 73.73 9,082 +1.02(+1.41%)
Jun 29, 2020 71.83 72.78 71.65 72.71 10,870 +1.20(+1.67%)
Jun 26, 2020 72.60 72.60 71.18 71.51 11,100 -1.10(-1.52%)
Jun 25, 2020 71.62 72.61 71.60 72.61 13,981 +0.51(+0.71%)
Jun 24, 2020 73.32 73.32 71.52 72.10 14,396 -2.09(-2.81%)
Jun 23, 2020 75.01 75.01 74.19 74.19 20,876 -0.42(-0.56%)
Jun 22, 2020 74.36 74.76 74.21 74.61 11,855 -0.21(-0.28%)
Jun 19, 2020 76.86 76.86 74.82 74.82 6,600 -0.79(-1.04%)
Jun 18, 2020 75.73 75.84 75.46 75.60 15,076 -0.08(-0.11%)
Jun 17, 2020 76.65 76.65 75.69 75.69 13,669 -0.91(-1.19%)
Jun 16, 2020 77.45 77.45 76.08 76.60 10,655 +1.61(+2.15%)
Jun 15, 2020 72.12 75.31 72.00 74.99 15,035 +0.90(+1.21%)
Jun 12, 2020 75.22 75.23 72.84 74.09 8,100 +1.19(+1.63%)
Jun 11, 2020 75.17 75.31 72.88 72.90 15,654 -5.32(-6.80%)
Jun 10, 2020 78.71 79.24 78.10 78.22 6,581 -1.52(-1.91%)
Jun 09, 2020 80.26 80.26 79.31 79.74 6,855 -1.82(-2.23%)
Jun 08, 2020 80.28 81.56 80.28 81.56 23,698 +2.10(+2.64%)
Jun 05, 2020 79.15 80.40 79.15 79.46 54,600 +2.43(+3.15%)
Jun 04, 2020 76.43 77.05 76.21 77.03 15,370 +0.12(+0.16%)
Jun 03, 2020 76.29 77.03 76.23 76.91 63,722 +1.79(+2.38%)
Jun 02, 2020 74.30 75.12 74.30 75.12 20,945 +1.11(+1.50%)
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.