Skip to main content

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

46.48 -0.20 (-0.42%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.60 13.60 13.52 13.56 284,732 +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 13.60 944,341 +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 13.59 195,921 +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 13.23 181,169 +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%)
Mar 01, 2012 13.29 13.37 13.28 13.32 79,720 +0.06(+0.47%)
Feb 29, 2012 13.33 13.37 13.22 13.26 84,643 -0.05(-0.34%)
Feb 28, 2012 13.37 13.39 13.27 13.30 160,519 -0.05(-0.34%)
Feb 27, 2012 13.26 13.40 13.20 13.35 211,446 +0.02(+0.13%)
Feb 24, 2012 13.34 13.38 13.31 13.33 71,108 +0.02(+0.13%)
Feb 23, 2012 13.24 13.33 13.21 13.31 99,905 +0.08(+0.63%)
Feb 22, 2012 13.32 13.32 13.21 13.23 134,190 -0.08(-0.63%)
Feb 21, 2012 13.42 13.44 13.29 13.31 77,553 -0.06(-0.43%)
Feb 17, 2012 13.42 13.42 13.35 13.37 555,260 +0.03(+0.22%)
Feb 16, 2012 13.15 13.35 13.15 13.34 192,537 +0.18(+1.38%)
Feb 15, 2012 13.24 13.24 13.12 13.16 194,908 -0.01(-0.11%)
Feb 14, 2012 13.21 13.21 13.10 13.18 102,030 -0.08(-0.60%)
Feb 13, 2012 13.29 13.30 13.19 13.25 412,516 +0.10(+0.76%)
Feb 10, 2012 13.18 13.19 13.13 13.15 104,974 -0.14(-1.03%)
Feb 09, 2012 13.31 13.31 13.20 13.29 133,671 +0.00(+0.02%)
Feb 08, 2012 13.27 13.33 13.20 13.29 151,464 +0.03(+0.20%)
Feb 07, 2012 13.23 13.29 13.18 13.26 164,794 +0.01(+0.05%)
Feb 06, 2012 13.24 13.25 13.22 13.25 154,078 -0.04(-0.29%)
Feb 03, 2012 13.25 13.30 13.22 13.29 176,313 +0.22(+1.66%)
Feb 02, 2012 13.10 13.12 13.05 13.08 217,917 +0.01(+0.06%)
Feb 01, 2012 12.99 13.10 12.98 13.07 191,972 +0.20(+1.58%)
Jan 31, 2012 12.98 12.98 12.83 12.87 214,027 -0.03(-0.20%)
Jan 30, 2012 12.86 12.92 12.77 12.89 188,421 -0.07(-0.55%)
Jan 27, 2012 12.96 12.98 12.91 12.96 99,767 -0.02(-0.13%)
Jan 26, 2012 13.11 13.11 12.94 12.98 132,977 -0.05(-0.42%)
Jan 25, 2012 12.90 13.04 12.85 13.04 802,986 +0.12(+0.93%)
Jan 24, 2012 12.82 12.92 12.79 12.92 116,941 +0.01(+0.08%)
Jan 23, 2012 12.91 12.99 12.84 12.91 145,838 -0.00(-0.00%)
Jan 20, 2012 12.88 12.91 12.84 12.91 212,471 +0.01(+0.11%)
Jan 19, 2012 12.89 12.91 12.81 12.89 212,387 +0.05(+0.41%)
Jan 18, 2012 12.73 12.84 12.70 12.84 402,177 +0.11(+0.86%)
Jan 17, 2012 12.84 12.84 12.70 12.73 263,762 +0.02(+0.13%)
Jan 13, 2012 12.65 12.72 12.61 12.71 195,699 -0.04(-0.34%)
Jan 12, 2012 12.75 12.76 12.63 12.76 158,704 +0.03(+0.22%)
Jan 11, 2012 12.66 12.74 12.63 12.73 150,544 +0.06(+0.45%)
Jan 10, 2012 12.68 12.73 12.67 12.67 487,970 +0.11(+0.86%)
Jan 09, 2012 12.59 12.61 12.49 12.56 267,062 +0.02(+0.19%)
Jan 06, 2012 12.57 12.62 12.46 12.54 562,199 -0.02(-0.19%)
Jan 05, 2012 12.44 12.59 12.31 12.56 568,067 +0.06(+0.46%)
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.