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 (%)
Dec 30, 2022 39.66 39.82 39.42 39.75 213,209 -0.20(-0.51%)
Dec 29, 2022 39.47 40.04 39.40 39.95 641,839 +0.73(+1.87%)
Dec 28, 2022 39.96 40.03 39.20 39.22 388,371 -0.72(-1.81%)
Dec 27, 2022 39.94 40.02 39.71 39.94 198,872 +0.13(+0.32%)
Dec 23, 2022 39.41 39.86 39.30 39.82 416,249 +0.41(+1.04%)
Dec 22, 2022 39.63 39.63 38.78 39.40 282,391 -0.45(-1.13%)
Dec 21, 2022 39.64 39.96 39.57 39.86 499,463 +0.62(+1.57%)
Dec 20, 2022 39.06 39.39 38.99 39.24 489,624 +0.12(+0.29%)
Dec 19, 2022 39.53 39.64 38.90 39.13 340,484 -0.34(-0.85%)
Dec 16, 2022 39.55 39.65 39.11 39.46 216,989 -0.49(-1.23%)
Dec 15, 2022 40.31 40.34 39.80 39.95 227,966 -0.76(-1.87%)
Dec 14, 2022 40.95 41.23 40.49 40.71 380,032 -0.21(-0.52%)
Dec 13, 2022 41.78 41.78 40.70 40.92 331,326 +0.09(+0.21%)
Dec 12, 2022 40.40 40.86 40.26 40.84 288,166 +0.51(+1.26%)
Dec 09, 2022 40.50 40.67 40.30 40.33 186,473 -0.30(-0.73%)
Dec 08, 2022 40.78 40.89 40.48 40.63 204,913 +0.14(+0.36%)
Dec 07, 2022 40.53 40.84 40.43 40.48 395,979 -0.10(-0.24%)
Dec 06, 2022 40.90 41.05 40.29 40.58 263,770 -0.40(-0.99%)
Dec 05, 2022 41.70 41.70 40.80 40.98 347,134 -0.92(-2.20%)
Dec 02, 2022 41.48 42.02 41.47 41.90 205,107 +0.08(+0.18%)
Dec 01, 2022 42.22 42.31 41.70 41.83 177,993 -0.20(-0.48%)
Nov 30, 2022 41.33 42.03 40.83 42.03 224,806 +0.78(+1.89%)
Nov 29, 2022 41.15 41.38 41.07 41.25 317,284 +0.19(+0.47%)
Nov 28, 2022 41.40 41.56 40.96 41.06 176,114 -0.77(-1.84%)
Nov 25, 2022 41.56 41.83 41.56 41.83 106,316 +0.27(+0.65%)
Nov 23, 2022 41.50 41.65 41.34 41.56 101,271 -0.06(-0.14%)
Nov 22, 2022 41.12 41.63 41.12 41.62 341,566 +0.68(+1.66%)
Nov 21, 2022 40.84 41.01 40.61 40.94 186,059 +0.02(+0.05%)
Nov 18, 2022 40.82 40.96 40.53 40.92 182,183 +0.34(+0.83%)
Nov 17, 2022 40.28 40.58 40.10 40.58 228,322 -0.14(-0.35%)
Nov 16, 2022 40.95 40.98 40.61 40.72 205,219 -0.47(-1.14%)
Nov 15, 2022 41.32 41.43 40.92 41.19 194,679 +0.36(+0.89%)
Nov 14, 2022 41.13 41.40 40.81 40.83 203,358 -0.40(-0.98%)
Nov 11, 2022 41.36 41.46 41.07 41.23 160,872 +0.07(+0.16%)
Nov 10, 2022 40.49 41.17 40.35 41.17 199,981 +1.74(+4.42%)
Nov 09, 2022 39.88 40.13 39.33 39.42 171,856 -0.76(-1.88%)
Nov 08, 2022 40.11 40.45 39.75 40.18 206,936 +0.18(+0.46%)
Nov 07, 2022 40.00 40.08 39.65 40.00 257,148 +0.21(+0.53%)
Nov 04, 2022 39.69 40.03 39.17 39.79 458,742 +0.59(+1.52%)
Nov 03, 2022 38.88 39.37 38.59 39.19 304,897 -0.10(-0.24%)
Nov 02, 2022 40.08 39.29 39.29 264,597 -0.90(-2.24%)
Nov 01, 2022 40.39 40.49 40.00 40.19 356,991 +0.14(+0.36%)
Oct 31, 2022 39.93 40.24 39.85 40.04 216,951 -0.04(-0.10%)
Oct 28, 2022 39.44 40.13 39.36 40.08 163,666 +0.71(+1.80%)
Oct 27, 2022 39.45 39.80 39.34 39.37 212,038 +0.23(+0.59%)
Oct 26, 2022 39.17 39.51 39.11 39.14 823,344 +0.11(+0.27%)
Oct 25, 2022 38.35 39.11 38.31 39.04 242,959 +0.67(+1.75%)
Oct 24, 2022 38.25 38.51 38.04 38.37 260,350 +0.27(+0.70%)
Oct 21, 2022 37.44 38.14 37.25 38.10 175,850 +0.73(+1.95%)
Oct 20, 2022 37.98 38.23 37.24 37.37 416,382 -0.56(-1.46%)
Oct 19, 2022 38.17 38.34 37.62 37.93 246,907 -0.49(-1.27%)
Oct 18, 2022 38.51 38.75 38.08 38.42 314,310 +0.53(+1.39%)
Oct 17, 2022 37.73 38.06 37.73 37.89 434,356 +0.82(+2.22%)
Oct 14, 2022 38.14 38.35 37.03 37.07 261,556 -0.86(-2.27%)
Oct 13, 2022 36.47 38.08 36.17 37.93 366,577 +0.97(+2.62%)
Oct 12, 2022 37.14 37.27 36.92 36.96 160,516 -0.26(-0.69%)
Oct 11, 2022 36.95 37.60 36.84 37.22 170,207 +0.06(+0.15%)
Oct 10, 2022 37.33 37.52 36.94 37.16 197,466 +0.05(+0.13%)
Oct 07, 2022 37.64 37.64 36.95 37.11 165,426 -0.72(-1.90%)
Oct 06, 2022 38.01 38.34 37.76 37.83 128,418 -0.36(-0.95%)
Oct 05, 2022 38.05 38.42 37.70 38.20 202,197 -0.26(-0.67%)
Oct 04, 2022 37.67 38.46 37.56 38.45 385,663 +1.37(+3.69%)
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.