Skip to main content

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

46.49 -0.19 (-0.41%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.77 12.88 12.65 12.79 133,979 +0.02(+0.15%)
May 30, 2012 12.91 12.93 12.75 12.77 54,587 -0.23(-1.76%)
May 29, 2012 12.96 13.02 12.90 13.00 184,411 +0.15(+1.18%)
May 25, 2012 12.87 12.91 12.85 12.85 78,288 -0.01(-0.07%)
May 24, 2012 12.83 12.87 12.74 12.86 51,930 +0.05(+0.38%)
May 23, 2012 12.62 12.82 12.59 12.81 66,686 +0.06(+0.51%)
May 22, 2012 12.72 12.81 12.69 12.74 128,836 +0.06(+0.46%)
May 21, 2012 12.50 12.70 12.45 12.69 159,145 +0.23(+1.88%)
May 18, 2012 12.61 12.65 12.45 12.45 156,899 -0.16(-1.26%)
May 17, 2012 12.90 12.90 12.60 12.61 126,420 -0.28(-2.17%)
May 16, 2012 13.04 13.07 12.88 12.89 88,839 -0.09(-0.69%)
May 15, 2012 13.05 13.09 12.95 12.98 139,180 -0.10(-0.75%)
May 14, 2012 13.13 13.13 13.04 13.08 84,676 -0.15(-1.13%)
May 11, 2012 13.20 13.31 13.18 13.23 124,606 -0.01(-0.11%)
May 10, 2012 13.33 13.33 13.18 13.24 138,947 +0.02(+0.16%)
May 09, 2012 13.15 13.27 13.08 13.22 109,032 -0.06(-0.44%)
May 08, 2012 13.24 13.28 13.13 13.28 113,893 -0.02(-0.16%)
May 07, 2012 13.29 13.35 13.27 13.30 473,065 -0.04(-0.32%)
May 04, 2012 13.43 13.43 13.30 13.34 92,612 -0.14(-1.07%)
May 03, 2012 13.61 13.63 13.48 13.49 103,827 -0.11(-0.83%)
May 02, 2012 13.57 13.62 13.51 13.60 366,373 -0.04(-0.32%)
May 01, 2012 13.72 13.75 13.56 13.65 393,071 +0.10(+0.75%)
Apr 30, 2012 13.61 13.61 13.52 13.54 84,954 -0.09(-0.65%)
Apr 27, 2012 13.60 13.63 13.50 13.63 216,646 +0.07(+0.53%)
Apr 26, 2012 13.45 13.59 13.43 13.56 81,928 +0.06(+0.41%)
Apr 25, 2012 13.48 13.52 13.42 13.51 114,312 +0.19(+1.39%)
Apr 24, 2012 13.25 13.34 13.25 13.32 142,064 +0.10(+0.75%)
Apr 23, 2012 13.20 13.23 13.11 13.22 130,517 -0.13(-0.94%)
Apr 20, 2012 13.33 13.41 13.33 13.35 58,314 +0.10(+0.73%)
Apr 19, 2012 13.31 13.37 13.20 13.25 149,909 -0.05(-0.38%)
Apr 18, 2012 13.32 13.35 13.29 13.30 186,399 -0.09(-0.68%)
Apr 17, 2012 13.32 13.43 13.29 13.39 337,837 +0.19(+1.45%)
Apr 16, 2012 13.25 13.27 13.13 13.20 194,385 +0.05(+0.42%)
Apr 13, 2012 13.24 13.26 13.15 13.15 99,863 -0.15(-1.12%)
Apr 12, 2012 13.17 13.30 13.16 13.30 101,316 +0.19(+1.45%)
Apr 11, 2012 13.10 13.12 13.07 13.11 83,572 +0.13(+0.96%)
Apr 10, 2012 13.23 13.23 12.96 12.98 225,242 -0.27(-2.07%)
Apr 09, 2012 13.25 13.29 13.20 13.26 80,566 -0.17(-1.26%)
Apr 05, 2012 13.46 13.48 13.38 13.42 57,289 -0.07(-0.54%)
Apr 04, 2012 13.50 13.53 13.43 13.50 179,388 -0.13(-0.99%)
Apr 03, 2012 13.62 13.65 13.55 13.63 83,223 -0.01(-0.09%)
Apr 02, 2012 13.54 13.70 13.54 13.64 125,109 +0.08(+0.60%)
Mar 30, 2012 13.60 13.60 13.52 13.56 284,731 +0.05(+0.36%)
Mar 29, 2012 13.48 13.54 13.38 13.51 196,548 -0.04(-0.28%)
Mar 28, 2012 13.60 13.60 13.47 13.55 71,426 -0.05(-0.39%)
Mar 27, 2012 13.63 13.66 13.60 13.60 109,971 -0.00(-0.04%)
Mar 26, 2012 13.57 13.62 13.56 13.61 74,025 +0.17(+1.23%)
Mar 23, 2012 13.39 13.47 13.33 13.44 499,313 +0.05(+0.34%)
Mar 22, 2012 13.41 13.44 13.33 13.40 95,254 -0.13(-0.95%)
Mar 21, 2012 13.57 13.58 13.49 13.53 90,507 -0.02(-0.12%)
Mar 20, 2012 13.52 13.58 13.48 13.54 305,170 -0.05(-0.39%)
Mar 19, 2012 13.57 13.67 13.57 13.60 944,340 +0.00(+0.00%)
Mar 16, 2012 13.58 13.61 13.57 13.60 139,004 +0.00(+0.02%)
Mar 15, 2012 13.52 13.59 13.48 13.59 195,920 +0.09(+0.67%)
Mar 14, 2012 13.59 13.61 13.47 13.50 125,080 -0.08(-0.58%)
Mar 13, 2012 13.43 13.58 13.43 13.58 98,052 +0.23(+1.74%)
Mar 12, 2012 13.35 13.37 13.31 13.35 63,675 +0.02(+0.12%)
Mar 09, 2012 13.25 13.39 13.24 13.34 75,064 +0.10(+0.79%)
Mar 08, 2012 13.25 13.25 13.16 13.23 181,168 +0.09(+0.67%)
Mar 07, 2012 13.07 13.14 13.03 13.14 52,236 +0.12(+0.94%)
Mar 06, 2012 13.19 13.19 13.00 13.02 326,292 -0.24(-1.78%)
Mar 05, 2012 13.22 13.26 13.16 13.26 127,757 +0.02(+0.16%)
Mar 02, 2012 13.31 13.32 13.22 13.24 118,860 -0.08(-0.63%)
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.