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

85.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 90.32 90.32 89.08 89.38 14,100 -1.40(-1.54%)
Jan 30, 2020 90.02 90.78 89.81 90.78 14,839 -0.06(-0.07%)
Jan 29, 2020 91.43 91.50 90.83 90.85 14,777 -0.49(-0.54%)
Jan 28, 2020 91.03 91.49 91.03 91.33 6,923 +0.55(+0.61%)
Jan 27, 2020 90.87 91.22 90.62 90.78 7,931 -1.52(-1.65%)
Jan 24, 2020 93.41 93.41 91.86 92.30 17,000 -0.89(-0.96%)
Jan 23, 2020 92.82 93.31 92.37 93.19 18,155 +0.05(+0.05%)
Jan 22, 2020 93.46 93.69 93.07 93.14 17,373 -0.27(-0.29%)
Jan 21, 2020 93.60 93.60 93.21 93.41 12,592 -0.52(-0.55%)
Jan 17, 2020 93.91 94.08 93.84 93.93 27,600 -0.04(-0.04%)
Jan 16, 2020 93.76 93.97 93.72 93.97 9,154 +0.73(+0.78%)
Jan 15, 2020 93.07 93.41 93.04 93.24 8,529 +0.24(+0.26%)
Jan 14, 2020 92.73 93.07 92.64 93.00 10,587 +0.27(+0.29%)
Jan 13, 2020 92.38 92.78 92.38 92.73 8,059 +0.51(+0.55%)
Jan 10, 2020 92.55 92.58 92.16 92.22 8,000 -0.18(-0.19%)
Jan 09, 2020 92.27 92.40 91.93 92.40 8,476 +0.41(+0.45%)
Jan 08, 2020 91.77 92.37 91.72 91.99 19,528 +0.11(+0.12%)
Jan 07, 2020 91.68 91.95 91.54 91.88 9,520 -0.16(-0.18%)
Jan 06, 2020 91.54 92.11 91.53 92.04 41,133 +0.12(+0.13%)
Jan 03, 2020 91.80 92.03 91.79 91.92 17,800 -0.47(-0.51%)
Jan 02, 2020 92.93 93.02 92.01 92.39 103,244 -0.11(-0.12%)
Dec 31, 2019 91.78 92.55 91.78 92.50 11,400 +0.50(+0.54%)
Dec 30, 2019 92.19 92.34 92.00 92.00 15,916 -0.52(-0.56%)
Dec 27, 2019 92.74 92.74 92.39 92.52 81,500 -0.01(-0.01%)
Dec 26, 2019 92.53 92.60 92.26 92.53 14,988 +0.25(+0.27%)
Dec 24, 2019 92.37 92.43 92.22 92.28 12,100 -0.09(-0.10%)
Dec 23, 2019 92.49 92.49 92.29 92.37 19,574 -0.41(-0.44%)
Dec 20, 2019 92.49 92.82 92.31 92.78 10,900 +0.85(+0.93%)
Dec 19, 2019 92.09 92.09 91.84 91.92 11,555 +0.06(+0.07%)
Dec 18, 2019 91.87 91.90 91.63 91.86 12,004 +0.20(+0.22%)
Dec 17, 2019 91.64 91.93 91.56 91.66 7,826 +0.11(+0.12%)
Dec 16, 2019 91.36 91.80 91.36 91.55 12,741 +0.63(+0.69%)
Dec 13, 2019 91.12 91.26 90.88 90.92 13,400 -0.34(-0.37%)
Dec 12, 2019 90.16 91.35 90.16 91.26 21,011 +1.15(+1.28%)
Dec 11, 2019 90.19 90.19 89.96 90.11 44,137 +0.28(+0.31%)
Dec 10, 2019 89.90 90.09 89.65 89.83 7,915 -0.16(-0.18%)
Dec 09, 2019 90.05 90.23 89.99 89.99 14,454 -0.00(-0.00%)
Dec 06, 2019 89.59 90.25 89.59 89.99 29,300 +0.71(+0.80%)
Dec 05, 2019 89.34 89.36 89.11 89.28 12,594 +0.09(+0.10%)
Dec 04, 2019 88.99 89.56 88.99 89.19 49,606 +0.54(+0.61%)
Dec 03, 2019 88.57 88.67 88.08 88.65 18,136 -0.73(-0.82%)
Dec 02, 2019 89.93 89.93 89.38 89.38 11,677 -0.50(-0.56%)
Nov 29, 2019 90.20 90.20 89.88 89.88 18,400 -0.42(-0.46%)
Nov 27, 2019 90.17 90.34 90.02 90.30 11,000 +0.28(+0.31%)
Nov 26, 2019 90.20 90.22 89.85 90.02 8,371 -0.21(-0.24%)
Nov 25, 2019 89.92 90.24 89.92 90.24 62,271 +0.27(+0.30%)
Nov 22, 2019 89.94 90.08 89.79 89.96 6,600 +0.30(+0.34%)
Nov 21, 2019 89.65 89.73 89.33 89.66 7,230 +0.01(+0.01%)
Nov 20, 2019 89.71 89.87 89.29 89.65 10,266 -0.21(-0.24%)
Nov 19, 2019 90.54 90.58 89.73 89.87 6,877 -0.76(-0.84%)
Nov 18, 2019 90.76 90.80 90.56 90.63 7,344 -0.18(-0.20%)
Nov 15, 2019 90.70 90.84 90.54 90.82 4,300 +0.65(+0.72%)
Nov 14, 2019 90.20 90.34 90.01 90.16 6,672 -0.07(-0.07%)
Nov 13, 2019 89.96 90.39 89.96 90.23 28,285 -0.10(-0.11%)
Nov 12, 2019 90.45 90.81 90.12 90.33 23,727 +0.01(+0.02%)
Nov 11, 2019 90.28 90.40 90.26 90.32 7,467 -0.49(-0.54%)
Nov 08, 2019 90.37 90.83 90.15 90.81 25,900 +0.39(+0.44%)
Nov 07, 2019 90.34 90.77 90.34 90.41 105,069 +0.52(+0.58%)
Nov 06, 2019 90.13 90.13 89.71 89.89 9,471 -0.28(-0.32%)
Nov 05, 2019 90.24 90.50 89.88 90.17 11,206 +0.06(+0.07%)
Nov 04, 2019 89.83 90.20 89.83 90.11 9,341 +0.90(+1.01%)
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.