Skip to main content

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

46.40 -0.28 (-0.60%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.16 13.26 13.12 13.25 26,975 +0.10(+0.72%)
Jan 30, 2007 13.13 13.16 13.10 13.16 45,548 +0.07(+0.54%)
Jan 29, 2007 13.07 13.11 13.07 13.09 32,724 +0.03(+0.26%)
Jan 26, 2007 13.05 13.05 12.96 13.05 40,242 +0.03(+0.24%)
Jan 25, 2007 13.10 13.10 13.00 13.02 99,499 -0.07(-0.50%)
Jan 24, 2007 13.02 13.09 13.01 13.09 48,202 +0.10(+0.73%)
Jan 23, 2007 12.93 13.01 12.93 12.99 44,664 +0.06(+0.49%)
Jan 22, 2007 12.98 12.98 12.91 12.93 57,930 -0.05(-0.37%)
Jan 19, 2007 12.89 12.98 12.89 12.98 24,322 +0.06(+0.47%)
Jan 18, 2007 12.97 12.97 12.90 12.91 40,242 -0.03(-0.25%)
Jan 17, 2007 12.96 12.99 12.92 12.95 122,053 -0.02(-0.17%)
Jan 16, 2007 13.05 13.05 12.95 12.97 79,157 +0.01(+0.07%)
Jan 12, 2007 12.91 12.96 12.91 12.96 55,719 +0.05(+0.41%)
Jan 11, 2007 12.84 12.94 12.84 12.91 31,839 +0.09(+0.67%)
Jan 10, 2007 12.73 12.82 12.73 12.82 31,397 +0.07(+0.53%)
Jan 09, 2007 12.74 12.77 12.70 12.75 31,839 +0.03(+0.23%)
Jan 08, 2007 12.72 12.74 12.67 12.72 83,137 -0.01(-0.11%)
Jan 05, 2007 12.85 12.85 12.72 12.74 119,399 -0.15(-1.19%)
Jan 04, 2007 12.88 12.89 12.82 12.89 59,257 +0.02(+0.12%)
Jan 03, 2007 12.93 12.98 12.82 12.88 130,897 +0.02(+0.18%)
Dec 29, 2006 12.88 12.90 12.84 12.85 51,739 -0.03(-0.26%)
Dec 28, 2006 12.91 12.92 12.88 12.89 30,513 -0.04(-0.30%)
Dec 27, 2006 12.87 12.93 12.87 12.93 37,146 +0.12(+0.92%)
Dec 26, 2006 12.77 12.81 12.77 12.81 21,668 +0.09(+0.68%)
Dec 22, 2006 12.75 12.75 12.70 12.72 45,106 -0.04(-0.28%)
Dec 21, 2006 12.91 12.91 12.76 12.76 342,279 -0.15(-1.19%)
Dec 20, 2006 12.91 12.95 12.91 12.91 31,839 +0.02(+0.12%)
Dec 19, 2006 12.84 12.90 12.81 12.90 65,890 +0.00(+0.02%)
Dec 18, 2006 12.99 13.01 12.89 12.89 22,553 -0.09(-0.68%)
Dec 15, 2006 13.03 13.03 12.98 12.98 31,397 -0.04(-0.31%)
Dec 14, 2006 12.97 13.05 12.97 13.02 110,113 +0.07(+0.51%)
Dec 13, 2006 12.99 13.00 12.95 12.96 29,628 -0.01(-0.05%)
Dec 12, 2006 12.98 12.98 12.91 12.96 38,031 -0.01(-0.07%)
Dec 11, 2006 12.95 12.98 12.95 12.97 21,226 +0.01(+0.09%)
Dec 08, 2006 12.96 12.99 12.94 12.96 52,624 -0.00(-0.02%)
Dec 07, 2006 13.01 13.03 12.96 12.96 21,668 -0.05(-0.37%)
Dec 06, 2006 13.02 13.05 12.99 13.01 34,493 -0.02(-0.14%)
Dec 05, 2006 13.02 13.05 13.02 13.03 19,899 +0.01(+0.07%)
Dec 04, 2006 12.89 13.02 12.89 13.02 107,459 +0.16(+1.25%)
Dec 01, 2006 12.82 12.90 12.76 12.86 51,739 -0.04(-0.32%)
Nov 30, 2006 12.85 12.91 12.81 12.90 35,377 +0.05(+0.42%)
Nov 29, 2006 12.74 12.85 12.74 12.85 26,533 +0.14(+1.09%)
Nov 28, 2006 12.64 12.72 12.60 12.71 56,162 +0.02(+0.20%)
Nov 27, 2006 12.84 12.84 12.68 12.68 197,230 -0.21(-1.60%)
Nov 24, 2006 12.84 12.90 12.84 12.89 21,668 +0.01(+0.07%)
Nov 22, 2006 12.88 12.89 12.84 12.88 35,377 +0.03(+0.26%)
Nov 21, 2006 12.79 12.85 12.79 12.85 31,839 +0.05(+0.41%)
Nov 20, 2006 12.73 12.83 12.73 12.79 40,684 +0.07(+0.55%)
Nov 17, 2006 12.73 12.73 12.68 12.72 28,744 -0.02(-0.16%)
Nov 16, 2006 12.72 12.75 12.71 12.74 93,750 +0.06(+0.46%)
Nov 15, 2006 12.65 12.70 12.65 12.69 78,273 +0.05(+0.41%)
Nov 14, 2006 12.56 12.63 12.53 12.63 45,990 +0.08(+0.63%)
Nov 13, 2006 12.52 12.57 12.52 12.55 37,588 +0.03(+0.25%)
Nov 10, 2006 12.48 12.52 12.48 12.52 16,804 +0.04(+0.31%)
Nov 09, 2006 12.49 12.52 12.48 12.48 19,457 -0.04(-0.31%)
Nov 08, 2006 12.41 12.55 12.41 12.52 46,875 +0.04(+0.29%)
Nov 07, 2006 12.46 12.52 12.46 12.49 25,648 +0.02(+0.13%)
Nov 06, 2006 12.39 12.49 12.39 12.47 76,946 +0.12(+0.97%)
Nov 03, 2006 12.43 12.43 12.29 12.35 24,764 -0.05(-0.42%)
Nov 02, 2006 12.40 12.42 12.38 12.40 95,961 -0.05(-0.42%)
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.