Skip to main content

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

46.68 -0.53 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.06 27.15 27.04 27.07 282,904 +0.04(+0.13%)
Mar 30, 2017 26.97 27.06 26.93 27.04 296,252 +0.06(+0.23%)
Mar 29, 2017 26.84 26.98 26.78 26.98 231,203 +0.14(+0.51%)
Mar 28, 2017 26.59 26.88 26.57 26.84 277,583 +0.23(+0.86%)
Mar 27, 2017 26.52 26.66 26.44 26.61 567,743 -0.11(-0.39%)
Mar 24, 2017 26.80 26.85 26.62 26.72 287,619 +0.00(+0.01%)
Mar 23, 2017 26.69 26.91 26.64 26.71 304,725 +0.02(+0.09%)
Mar 22, 2017 26.65 26.70 26.50 26.69 358,392 +0.02(+0.07%)
Mar 21, 2017 27.13 27.13 26.65 26.67 622,388 -0.37(-1.36%)
Mar 20, 2017 27.16 27.16 26.99 27.04 328,699 -0.13(-0.47%)
Mar 17, 2017 27.13 27.19 27.08 27.16 344,374 +0.10(+0.38%)
Mar 16, 2017 27.15 27.15 27.02 27.06 485,967 -0.04(-0.14%)
Mar 15, 2017 26.83 27.17 26.79 27.10 308,575 +0.39(+1.46%)
Mar 14, 2017 26.73 26.74 26.59 26.71 384,254 -0.09(-0.32%)
Mar 13, 2017 26.75 26.84 26.72 26.80 409,410 +0.05(+0.19%)
Mar 10, 2017 26.77 26.82 26.61 26.75 355,424 +0.14(+0.53%)
Mar 09, 2017 26.73 26.82 26.50 26.61 362,409 -0.14(-0.51%)
Mar 08, 2017 26.94 26.94 26.73 26.74 431,284 -0.17(-0.64%)
Mar 07, 2017 27.03 27.05 26.89 26.91 372,614 -0.14(-0.50%)
Mar 06, 2017 27.12 27.12 26.97 27.05 279,305 -0.16(-0.59%)
Mar 03, 2017 27.18 27.24 27.07 27.21 445,585 +0.00(+0.01%)
Mar 02, 2017 27.39 27.40 27.18 27.21 387,301 -0.19(-0.70%)
Mar 01, 2017 27.31 27.46 27.30 27.40 476,713 +0.28(+1.02%)
Feb 28, 2017 27.23 27.24 27.09 27.12 584,832 -0.16(-0.60%)
Feb 27, 2017 27.20 27.31 27.13 27.28 693,906 +0.08(+0.28%)
Feb 24, 2017 27.00 27.21 26.95 27.21 666,968 +0.10(+0.37%)
Feb 23, 2017 27.24 27.28 27.02 27.11 466,645 -0.07(-0.27%)
Feb 22, 2017 27.25 27.25 27.09 27.18 379,894 -0.09(-0.32%)
Feb 21, 2017 27.12 27.28 27.10 27.27 2,303,880 +0.21(+0.79%)
Feb 17, 2017 27.06 27.06 27.06 0 +0.02(+0.09%)
Feb 16, 2017 27.04 27.13 26.96 27.03 753,301 -0.01(-0.04%)
Feb 15, 2017 26.93 27.06 26.89 27.04 407,566 +0.06(+0.21%)
Feb 14, 2017 26.96 26.99 26.86 26.99 638,615 -0.00(-0.01%)
Feb 13, 2017 27.01 27.06 26.93 26.99 748,080 +0.06(+0.24%)
Feb 10, 2017 26.84 26.93 26.77 26.92 452,304 +0.19(+0.71%)
Feb 09, 2017 26.63 26.76 26.61 26.73 792,670 +0.14(+0.54%)
Feb 08, 2017 26.44 26.60 26.38 26.59 574,177 +0.11(+0.40%)
Feb 07, 2017 26.59 26.62 26.45 26.49 435,183 -0.06(-0.24%)
Feb 06, 2017 26.57 26.66 26.50 26.55 404,184 -0.06(-0.23%)
Feb 03, 2017 26.52 26.62 26.48 26.61 522,817 +0.23(+0.89%)
Feb 02, 2017 26.33 26.42 26.25 26.37 485,403 +0.06(+0.22%)
Feb 01, 2017 26.53 26.56 26.22 26.32 628,933 -0.12(-0.47%)
Jan 31, 2017 26.30 26.45 26.20 26.44 426,005 +0.10(+0.38%)
Jan 30, 2017 26.40 26.40 26.18 26.34 687,672 -0.16(-0.61%)
Jan 27, 2017 26.71 26.74 26.47 26.50 566,096 -0.18(-0.67%)
Jan 26, 2017 26.77 26.84 26.65 26.68 738,453 -0.15(-0.55%)
Jan 25, 2017 26.79 26.86 26.74 26.83 1,153,923 +0.12(+0.47%)
Jan 24, 2017 26.44 26.73 26.43 26.71 774,977 +0.37(+1.42%)
Jan 23, 2017 26.34 26.38 26.22 26.33 392,468 -0.04(-0.16%)
Jan 20, 2017 26.32 26.40 26.26 26.38 670,512 +0.14(+0.55%)
Jan 19, 2017 26.46 26.46 26.15 26.23 538,021 -0.22(-0.82%)
Jan 18, 2017 26.45 26.48 26.35 26.45 492,081 +0.04(+0.16%)
Jan 17, 2017 26.38 26.51 26.34 26.41 608,126 -0.02(-0.09%)
Jan 13, 2017 26.43 26.43 26.43 0 +0.10(+0.37%)
Jan 12, 2017 26.36 26.40 26.11 26.34 514,307 -0.05(-0.18%)
Jan 11, 2017 26.32 26.39 26.25 26.38 596,393 +0.08(+0.31%)
Jan 10, 2017 26.28 26.41 26.22 26.30 1,088,171 +0.06(+0.23%)
Jan 09, 2017 26.44 26.46 26.22 26.24 444,210 -0.23(-0.87%)
Jan 06, 2017 26.51 26.56 26.42 26.47 565,146 -0.02(-0.08%)
Jan 05, 2017 26.49 26.53 26.35 26.49 794,630 -0.13(-0.48%)
Jan 04, 2017 26.30 26.62 26.29 26.62 794,912 +0.38(+1.43%)
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.