Skip to main content

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

46.77 +0.23 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.88 23.95 23.75 23.86 348,568 +0.04(+0.17%)
May 27, 2016 23.65 23.82 23.82 23.82 175,562 +0.15(+0.65%)
May 26, 2016 23.73 23.76 23.63 23.67 525,769 -0.01(-0.05%)
May 25, 2016 23.61 23.72 23.59 23.68 373,107 +0.17(+0.74%)
May 24, 2016 23.34 23.54 23.34 23.50 186,317 +0.29(+1.26%)
May 23, 2016 23.22 23.29 23.18 23.21 323,617 -0.03(-0.15%)
May 20, 2016 23.16 23.26 23.07 23.25 310,044 +0.20(+0.87%)
May 19, 2016 22.90 23.06 22.83 23.05 187,185 -0.01(-0.06%)
May 18, 2016 23.17 23.31 22.91 23.06 186,242 -0.19(-0.84%)
May 17, 2016 23.42 23.48 23.16 23.25 233,670 -0.21(-0.89%)
May 16, 2016 23.31 23.52 23.31 23.46 568,497 +0.19(+0.80%)
May 13, 2016 23.39 23.45 23.19 23.27 254,886 -0.18(-0.75%)
May 12, 2016 23.50 23.57 23.32 23.45 171,725 +0.01(+0.03%)
May 11, 2016 23.63 23.63 23.43 23.44 253,034 -0.24(-1.03%)
May 10, 2016 23.52 23.69 23.48 23.69 225,660 +0.25(+1.05%)
May 09, 2016 23.43 23.50 23.31 23.44 200,862 +0.02(+0.07%)
May 06, 2016 23.22 23.42 23.17 23.42 233,962 +0.14(+0.58%)
May 05, 2016 23.39 23.44 23.23 23.29 389,567 -0.05(-0.21%)
May 04, 2016 23.26 23.39 23.24 23.34 314,077 +0.00(+0.01%)
May 03, 2016 23.45 23.45 23.19 23.33 237,045 -0.26(-1.09%)
May 02, 2016 23.48 23.59 23.41 23.59 398,709 +0.16(+0.70%)
Apr 29, 2016 23.44 23.49 23.23 23.43 403,403 -0.07(-0.31%)
Apr 28, 2016 23.60 23.74 23.46 23.50 387,563 -0.24(-1.03%)
Apr 27, 2016 23.62 23.77 23.54 23.74 358,710 +0.12(+0.53%)
Apr 26, 2016 23.50 23.65 23.47 23.62 422,149 +0.18(+0.79%)
Apr 25, 2016 23.45 23.45 23.34 23.43 468,975 -0.07(-0.28%)
Apr 22, 2016 23.35 23.53 23.35 23.50 355,810 +0.20(+0.87%)
Apr 21, 2016 23.54 23.56 23.28 23.30 361,483 -0.27(-1.15%)
Apr 20, 2016 23.66 23.68 23.49 23.57 289,347 -0.06(-0.27%)
Apr 19, 2016 23.54 23.68 23.52 23.63 362,943 +0.16(+0.68%)
Apr 18, 2016 23.27 23.50 23.25 23.47 243,969 +0.10(+0.43%)
Apr 15, 2016 23.26 23.38 23.24 23.37 155,336 +0.10(+0.44%)
Apr 14, 2016 23.35 23.35 23.26 23.27 195,449 -0.09(-0.39%)
Apr 13, 2016 23.24 23.36 23.20 23.36 167,653 +0.22(+0.93%)
Apr 12, 2016 22.94 23.19 22.92 23.15 192,729 +0.25(+1.08%)
Apr 11, 2016 23.01 23.11 22.89 22.90 194,241 -0.01(-0.02%)
Apr 08, 2016 22.92 23.04 22.84 22.90 577,453 +0.17(+0.74%)
Apr 07, 2016 22.89 22.96 22.67 22.74 224,422 -0.23(-1.02%)
Apr 06, 2016 22.81 22.99 22.74 22.97 636,453 +0.14(+0.63%)
Apr 05, 2016 22.95 23.00 22.81 22.83 239,000 -0.25(-1.10%)
Apr 04, 2016 23.26 23.26 23.04 23.08 312,907 -0.19(-0.80%)
Apr 01, 2016 23.10 23.28 23.03 23.27 199,658 +0.03(+0.13%)
Mar 31, 2016 23.18 23.27 23.13 23.24 286,049 +0.05(+0.23%)
Mar 30, 2016 23.26 23.27 23.14 23.18 218,089 +0.01(+0.05%)
Mar 29, 2016 22.78 23.17 22.72 23.17 472,223 +0.36(+1.57%)
Mar 28, 2016 22.81 22.87 22.70 22.81 177,780 +0.08(+0.34%)
Mar 24, 2016 22.60 22.74 22.74 22.74 469,863 +0.01(+0.06%)
Mar 23, 2016 22.86 22.86 22.71 22.72 516,923 -0.19(-0.84%)
Mar 22, 2016 22.83 22.99 22.75 22.91 179,911 +0.00(+0.00%)
Mar 21, 2016 22.94 22.97 22.84 22.91 272,090 -0.06(-0.28%)
Mar 18, 2016 22.94 23.08 22.90 22.98 261,625 +0.06(+0.27%)
Mar 17, 2016 22.64 22.98 22.63 22.92 184,662 +0.28(+1.23%)
Mar 16, 2016 22.33 22.67 22.33 22.64 163,257 +0.26(+1.17%)
Mar 15, 2016 22.36 22.40 22.27 22.38 278,262 -0.12(-0.54%)
Mar 14, 2016 22.49 22.55 22.43 22.50 211,744 -0.08(-0.35%)
Mar 11, 2016 22.40 22.58 22.39 22.58 305,006 +0.37(+1.68%)
Mar 10, 2016 22.24 22.32 21.98 22.21 143,893 +0.01(+0.05%)
Mar 09, 2016 22.17 22.28 22.12 22.19 126,410 +0.12(+0.52%)
Mar 08, 2016 22.31 22.32 22.08 22.08 174,845 -0.31(-1.40%)
Mar 07, 2016 22.12 22.41 22.10 22.39 164,489 +0.17(+0.78%)
Mar 04, 2016 22.14 22.23 22.03 22.22 275,398 +0.09(+0.40%)
Mar 03, 2016 21.88 22.14 21.84 22.13 469,719 +0.25(+1.15%)
Mar 02, 2016 21.63 21.89 21.59 21.88 761,661 +0.20(+0.94%)
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.