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

85.64 USD -0.16 (-0.19%)
Streaming Delayed Price Updated: 1:34 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.76 40.28 39.47 39.72 17,414 -0.06(-0.15%)
Nov 27, 2009 39.90 40.01 38.32 39.78 21,956 -0.62(-1.53%)
Nov 25, 2009 40.16 40.42 40.08 40.40 10,536 +0.36(+0.90%)
Nov 24, 2009 39.97 40.11 39.71 40.04 17,998 +0.13(+0.33%)
Nov 23, 2009 39.84 40.18 39.81 39.91 24,165 +0.40(+1.01%)
Nov 20, 2009 38.86 39.51 38.86 39.51 22,301 -0.01(-0.03%)
Nov 19, 2009 39.78 39.78 39.30 39.52 27,654 -0.55(-1.37%)
Nov 18, 2009 40.18 40.18 39.90 40.07 23,413 -0.09(-0.22%)
Nov 17, 2009 39.80 40.16 39.80 40.16 24,879 +0.01(+0.02%)
Nov 16, 2009 39.69 40.23 39.69 40.15 15,648 +0.71(+1.80%)
Nov 13, 2009 39.31 39.61 39.13 39.44 14,411 +0.27(+0.69%)
Nov 12, 2009 39.50 39.67 39.08 39.17 20,574 -0.39(-0.99%)
Nov 11, 2009 39.72 40.45 39.43 39.56 23,060 +0.04(+0.10%)
Nov 10, 2009 39.44 39.58 39.35 39.52 31,763 +0.03(+0.08%)
Nov 09, 2009 38.90 39.49 38.90 39.49 108,877 +0.79(+2.04%)
Nov 06, 2009 38.59 38.75 38.30 38.70 27,442 -0.03(-0.08%)
Nov 05, 2009 38.29 38.73 38.23 38.73 23,845 +0.85(+2.24%)
Nov 04, 2009 37.98 38.32 37.88 37.88 33,058 +0.15(+0.41%)
Nov 03, 2009 37.40 37.76 37.37 37.73 18,728 +0.15(+0.40%)
Nov 02, 2009 37.47 37.82 37.15 37.58 23,544 +0.09(+0.24%)
Oct 30, 2009 38.17 38.19 37.40 37.49 38,908 -0.81(-2.12%)
Oct 29, 2009 37.91 38.35 37.88 38.30 13,753 +0.64(+1.70%)
Oct 28, 2009 38.19 38.25 37.61 37.66 25,747 -0.64(-1.67%)
Oct 27, 2009 38.35 38.58 36.87 38.30 24,738 -0.09(-0.23%)
Oct 26, 2009 38.88 39.38 38.37 38.39 32,899 -0.45(-1.16%)
Oct 23, 2009 38.99 38.99 38.77 38.84 30,313 -0.63(-1.60%)
Oct 22, 2009 39.17 39.47 39.00 39.47 9,432 +0.39(+1.00%)
Oct 21, 2009 39.47 39.75 39.05 39.08 31,445 -0.44(-1.11%)
Oct 20, 2009 39.38 39.54 39.38 39.52 18,416 -0.12(-0.30%)
Oct 19, 2009 39.18 39.75 39.18 39.64 14,206 +0.49(+1.25%)
Oct 16, 2009 39.03 39.21 38.80 39.15 4,627 -0.06(-0.15%)
Oct 15, 2009 38.87 39.21 38.81 39.21 8,536 +0.31(+0.80%)
Oct 14, 2009 38.75 38.92 38.62 38.90 24,746 +0.52(+1.34%)
Oct 13, 2009 38.43 38.44 38.23 38.38 8,852 -0.09(-0.22%)
Oct 12, 2009 38.52 38.57 38.37 38.47 6,382 +0.23(+0.60%)
Oct 09, 2009 38.13 38.24 37.99 38.24 19,473 +0.15(+0.39%)
Oct 08, 2009 37.88 38.13 37.86 38.09 18,090 +0.41(+1.09%)
Oct 07, 2009 37.58 37.68 37.47 37.68 9,950 -0.04(-0.11%)
Oct 06, 2009 37.47 37.81 37.47 37.72 15,036 +0.52(+1.40%)
Oct 05, 2009 36.73 37.25 36.50 37.20 8,638 +0.61(+1.67%)
Oct 02, 2009 36.63 36.73 36.56 36.59 22,873 -0.58(-1.57%)
Oct 01, 2009 37.70 37.71 37.03 37.17 39,581 -0.70(-1.84%)
Sep 30, 2009 37.69 38.04 37.53 37.87 14,783 -0.08(-0.21%)
Sep 29, 2009 38.00 38.11 37.90 37.95 8,740 -0.02(-0.05%)
Sep 28, 2009 37.50 38.04 37.50 37.97 18,501 +0.52(+1.39%)
Sep 25, 2009 37.44 38.72 37.35 37.45 8,550 -0.01(-0.03%)
Sep 24, 2009 37.97 38.01 37.41 37.46 20,947 -0.35(-0.93%)
Sep 23, 2009 38.05 38.48 37.81 37.81 17,544 -0.17(-0.45%)
Sep 22, 2009 38.00 38.06 37.92 37.98 8,300 +0.13(+0.34%)
Sep 21, 2009 37.87 37.99 36.84 37.85 11,883 -0.58(-1.51%)
Sep 18, 2009 38.47 38.47 37.63 38.43 22,957 +0.15(+0.39%)
Sep 17, 2009 38.47 38.61 38.16 38.28 14,816 -0.14(-0.36%)
Sep 16, 2009 38.10 38.44 37.97 38.42 15,898 +0.42(+1.11%)
Sep 15, 2009 37.65 38.01 37.56 38.00 12,613 +0.36(+0.96%)
Sep 14, 2009 37.17 37.67 37.10 37.64 11,393 +0.26(+0.70%)
Sep 11, 2009 37.34 37.53 37.25 37.38 28,766 +0.02(+0.05%)
Sep 10, 2009 37.00 37.36 36.92 37.36 13,441 +0.31(+0.84%)
Sep 09, 2009 36.79 37.08 36.70 37.05 30,701 +0.30(+0.82%)
Sep 08, 2009 36.70 36.75 36.59 36.75 11,147 +0.30(+0.82%)
Sep 04, 2009 36.07 36.47 35.96 36.45 19,915 +0.34(+0.94%)
Sep 03, 2009 36.35 36.35 35.76 36.11 11,351 +0.22(+0.61%)
Sep 02, 2009 35.93 36.01 35.79 35.89 18,797 -0.21(-0.58%)
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.