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 (%)
Jun 30, 2017 27.24 27.36 27.22 27.27 382,535 +0.09(+0.35%)
Jun 29, 2017 27.36 27.41 27.05 27.18 418,519 -0.20(-0.73%)
Jun 28, 2017 27.31 27.50 27.30 27.38 231,736 +0.20(+0.73%)
Jun 27, 2017 27.37 27.43 27.18 27.18 533,484 -0.16(-0.58%)
Jun 26, 2017 27.31 27.39 27.26 27.34 431,932 +0.12(+0.43%)
Jun 23, 2017 27.12 27.23 27.03 27.22 328,189 +0.13(+0.49%)
Jun 22, 2017 27.04 27.15 26.97 27.09 407,503 +0.03(+0.12%)
Jun 21, 2017 27.24 27.24 27.00 27.05 223,048 -0.16(-0.60%)
Jun 20, 2017 27.44 27.45 27.19 27.22 419,755 -0.29(-1.04%)
Jun 19, 2017 27.43 27.51 27.40 27.51 265,201 +0.12(+0.45%)
Jun 16, 2017 27.31 27.38 27.24 27.38 152,785 +0.06(+0.20%)
Jun 15, 2017 27.21 27.33 27.18 27.33 295,141 -0.06(-0.20%)
Jun 14, 2017 27.54 27.54 27.27 27.38 335,683 -0.07(-0.24%)
Jun 13, 2017 27.32 27.47 27.27 27.45 233,487 +0.18(+0.67%)
Jun 12, 2017 27.19 27.37 27.19 27.27 226,971 +0.06(+0.21%)
Jun 09, 2017 27.08 27.23 27.04 27.21 391,918 +0.19(+0.72%)
Jun 08, 2017 26.95 27.06 26.87 27.01 494,866 +0.09(+0.35%)
Jun 07, 2017 26.93 27.00 26.87 26.92 294,958 -0.01(-0.02%)
Jun 06, 2017 26.95 26.99 26.87 26.92 217,301 -0.09(-0.35%)
Jun 05, 2017 27.12 27.12 27.02 27.02 423,617 -0.13(-0.46%)
Jun 02, 2017 27.15 27.23 27.08 27.14 227,751 +0.03(+0.11%)
Jun 01, 2017 26.88 27.12 26.80 27.11 314,923 +0.31(+1.14%)
May 31, 2017 26.82 26.82 26.60 26.81 217,247 +0.04(+0.15%)
May 30, 2017 26.82 26.82 26.73 26.77 446,488 -0.07(-0.27%)
May 26, 2017 26.86 26.88 26.79 26.84 246,073 -0.02(-0.08%)
May 25, 2017 26.89 26.98 26.85 26.86 785,523 +0.03(+0.11%)
May 24, 2017 26.77 26.85 26.73 26.83 295,199 +0.08(+0.30%)
May 23, 2017 26.77 26.83 26.69 26.75 391,030 +0.03(+0.13%)
May 22, 2017 26.64 26.75 26.63 26.72 356,910 +0.12(+0.46%)
May 19, 2017 26.42 26.68 26.37 26.60 222,667 +0.21(+0.79%)
May 18, 2017 26.33 26.45 26.18 26.39 343,525 +0.02(+0.08%)
May 17, 2017 26.44 26.57 26.35 26.37 598,446 -0.34(-1.28%)
May 16, 2017 26.82 26.84 26.64 26.71 377,410 -0.12(-0.45%)
May 15, 2017 26.76 26.93 26.76 26.83 350,835 +0.16(+0.61%)
May 12, 2017 26.77 26.77 26.63 26.66 288,812 -0.14(-0.52%)
May 11, 2017 26.92 26.95 26.64 26.80 311,448 -0.18(-0.68%)
May 10, 2017 26.83 27.00 26.79 26.98 375,361 +0.15(+0.56%)
May 09, 2017 26.93 26.95 26.77 26.83 409,645 -0.09(-0.35%)
May 08, 2017 27.01 27.04 26.84 26.93 375,451 -0.10(-0.38%)
May 05, 2017 26.86 27.03 26.84 27.03 439,303 +0.26(+0.95%)
May 04, 2017 26.92 26.93 26.65 26.78 296,893 -0.15(-0.57%)
May 03, 2017 27.08 27.08 26.87 26.93 443,383 -0.22(-0.80%)
May 02, 2017 27.17 27.21 27.08 27.15 302,302 +0.02(+0.06%)
May 01, 2017 27.24 27.24 27.07 27.13 335,585 -0.02(-0.08%)
Apr 28, 2017 27.42 27.42 27.13 27.15 310,872 -0.26(-0.93%)
Apr 27, 2017 27.47 27.53 27.35 27.41 362,513 -0.02(-0.06%)
Apr 26, 2017 27.43 27.55 27.37 27.42 298,632 -0.01(-0.05%)
Apr 25, 2017 27.40 27.48 27.38 27.44 311,916 +0.15(+0.55%)
Apr 24, 2017 27.38 27.40 27.17 27.29 386,311 +0.21(+0.76%)
Apr 21, 2017 27.15 27.15 27.03 27.08 245,801 -0.08(-0.30%)
Apr 20, 2017 27.03 27.19 26.99 27.16 264,405 +0.20(+0.75%)
Apr 19, 2017 27.01 27.09 26.93 26.96 273,001 +0.01(+0.02%)
Apr 18, 2017 26.87 26.96 26.83 26.95 351,962 +0.00(+0.01%)
Apr 17, 2017 26.77 26.95 26.72 26.95 666,836 +0.26(+0.99%)
Apr 13, 2017 26.89 26.92 26.68 26.69 262,712 -0.22(-0.83%)
Apr 12, 2017 27.11 27.11 26.89 26.91 404,041 -0.22(-0.80%)
Apr 11, 2017 26.97 27.12 26.89 27.12 458,167 +0.11(+0.42%)
Apr 10, 2017 26.93 27.08 26.89 27.01 331,240 +0.10(+0.37%)
Apr 07, 2017 26.95 27.00 26.88 26.91 311,808 -0.06(-0.23%)
Apr 06, 2017 26.81 27.01 26.79 26.97 505,418 +0.19(+0.69%)
Apr 05, 2017 27.03 27.11 26.74 26.79 246,788 -0.14(-0.54%)
Apr 04, 2017 26.90 26.96 26.86 26.93 329,976 +0.01(+0.02%)
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.