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

85.75 USD -0.19 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 58.91 59.05 58.50 58.82 17,700 +0.76(+1.31%)
Nov 29, 2007 57.61 58.14 57.45 58.06 26,300 +0.12(+0.21%)
Nov 28, 2007 56.04 58.00 56.04 57.94 20,800 +1.78(+3.17%)
Nov 27, 2007 55.61 56.26 55.55 56.16 45,600 +0.75(+1.35%)
Nov 26, 2007 56.72 56.87 55.40 55.41 16,500 -1.29(-2.28%)
Nov 23, 2007 56.27 56.82 56.27 56.70 8,600 +0.87(+1.56%)
Nov 21, 2007 55.99 56.52 55.78 55.83 31,500 -0.94(-1.66%)
Nov 20, 2007 56.32 57.05 55.91 56.77 41,800 +0.29(+0.51%)
Nov 19, 2007 57.22 57.22 56.32 56.48 37,100 -1.04(-1.81%)
Nov 16, 2007 58.50 58.50 56.93 57.52 20,506 +0.07(+0.12%)
Nov 15, 2007 57.95 58.21 57.18 57.45 40,800 -0.85(-1.46%)
Nov 14, 2007 58.41 59.10 58.22 58.30 18,500 -0.17(-0.29%)
Nov 13, 2007 57.58 58.62 57.52 58.47 26,400 +1.43(+2.51%)
Nov 12, 2007 56.91 57.98 56.91 57.04 39,250 -0.34(-0.59%)
Nov 09, 2007 57.38 58.31 57.25 57.38 81,900 -0.54(-0.93%)
Nov 08, 2007 58.04 58.28 57.24 57.92 70,300 +0.14(+0.24%)
Nov 07, 2007 58.85 58.98 57.72 57.78 77,100 -1.78(-2.99%)
Nov 06, 2007 59.21 59.56 58.67 59.56 28,300 +0.55(+0.93%)
Nov 05, 2007 59.25 59.25 58.47 59.01 34,400 -0.32(-0.55%)
Nov 02, 2007 59.13 59.52 58.88 59.33 45,500 -0.40(-0.66%)
Nov 01, 2007 60.88 60.88 59.58 59.73 38,400 -1.55(-2.53%)
Oct 31, 2007 61.14 61.57 60.84 61.28 43,900 +0.55(+0.91%)
Oct 30, 2007 60.87 61.10 60.73 60.73 42,000 -0.39(-0.64%)
Oct 29, 2007 60.86 61.17 60.86 61.12 25,100 +0.37(+0.61%)
Oct 26, 2007 60.15 60.76 60.06 60.75 28,400 +0.84(+1.40%)
Oct 25, 2007 59.80 60.25 59.35 59.91 46,500 +0.59(+0.99%)
Oct 24, 2007 59.67 59.80 58.75 59.32 90,300 -0.52(-0.87%)
Oct 23, 2007 59.85 59.87 59.33 59.84 16,500 +0.38(+0.64%)
Oct 22, 2007 58.70 59.56 58.50 59.46 47,600 +0.12(+0.20%)
Oct 19, 2007 60.30 60.44 59.30 59.34 33,200 -1.29(-2.13%)
Oct 18, 2007 60.30 60.67 60.30 60.63 22,500 -0.09(-0.15%)
Oct 17, 2007 61.29 61.35 60.16 60.72 14,800 -0.10(-0.16%)
Oct 16, 2007 61.00 61.18 60.71 60.82 31,400 -0.41(-0.67%)
Oct 15, 2007 64.09 64.75 61.14 61.23 25,800 -0.88(-1.42%)
Oct 12, 2007 62.09 62.41 62.07 62.11 38,300 +0.04(+0.06%)
Oct 11, 2007 62.63 62.85 61.81 62.07 73,600 -0.13(-0.21%)
Oct 10, 2007 62.36 62.39 62.11 62.20 16,900 -0.21(-0.33%)
Oct 09, 2007 62.07 62.42 61.85 62.41 23,900 +0.65(+1.05%)
Oct 08, 2007 62.02 62.07 61.76 61.76 12,800 -0.46(-0.74%)
Oct 05, 2007 62.08 62.44 61.87 62.22 68,500 +0.57(+0.93%)
Oct 04, 2007 61.72 61.72 61.53 61.65 4,300 +0.07(+0.12%)
Oct 03, 2007 61.54 61.75 61.44 61.58 13,500 -0.09(-0.15%)
Oct 02, 2007 61.71 61.71 61.43 61.67 24,400 +0.08(+0.13%)
Oct 01, 2007 60.73 61.62 60.73 61.59 19,100 +1.07(+1.77%)
Sep 28, 2007 61.00 61.01 60.52 60.52 40,600 -0.56(-0.91%)
Sep 27, 2007 61.10 61.13 60.83 61.08 30,300 +0.18(+0.29%)
Sep 26, 2007 60.92 61.11 60.74 60.90 55,100 +0.42(+0.69%)
Sep 25, 2007 60.65 60.75 60.38 60.48 30,100 -0.33(-0.54%)
Sep 24, 2007 61.08 61.20 60.79 60.81 48,500 -0.67(-1.09%)
Sep 21, 2007 61.75 61.75 61.45 61.48 20,800 +0.17(+0.28%)
Sep 20, 2007 61.94 61.94 61.23 61.31 29,400 -0.61(-0.99%)
Sep 19, 2007 61.81 62.29 61.72 61.92 11,500 +0.63(+1.03%)
Sep 18, 2007 59.94 61.32 59.80 61.29 11,300 +1.73(+2.90%)
Sep 17, 2007 59.61 59.73 59.49 59.56 7,200 -0.11(-0.18%)
Sep 14, 2007 59.25 59.80 59.25 59.67 19,900 +0.02(+0.03%)
Sep 13, 2007 59.50 59.85 59.49 59.65 7,900 +0.40(+0.67%)
Sep 12, 2007 58.97 59.39 58.93 59.25 15,600 +0.28(+0.47%)
Sep 11, 2007 58.44 59.06 58.44 58.97 26,400 +0.74(+1.27%)
Sep 10, 2007 58.68 58.68 57.83 58.23 17,100 -0.18(-0.31%)
Sep 07, 2007 58.65 58.85 58.36 58.41 28,700 -1.01(-1.70%)
Sep 06, 2007 59.27 59.54 58.90 59.42 28,100 +0.39(+0.66%)
Sep 05, 2007 59.44 59.51 58.88 59.03 116,400 -0.87(-1.45%)
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.