Indicators

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

48.11 +0.63 (+1.33%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.42	25.57	25.08	25.41	694,780	-0.18(-0.71%)
May 28, 2020	26.23	26.23	25.52	25.59	1,205,716	-0.38(-1.47%)
May 27, 2020	25.75	26.01	25.38	25.97	582,996	+0.75(+2.98%)
May 26, 2020	25.05	25.43	25.05	25.22	783,404	+1.04(+4.31%)
May 22, 2020	24.23	24.38	23.95	24.18	505,430	-0.05(-0.19%)
May 21, 2020	24.21	24.44	24.07	24.22	613,710	-0.03(-0.11%)
May 20, 2020	24.18	24.38	24.10	24.25	693,467	+0.52(+2.21%)
May 19, 2020	24.15	24.25	23.73	23.73	576,909	-0.44(-1.83%)
May 18, 2020	23.56	24.32	23.46	24.17	595,247	+1.52(+6.70%)
May 15, 2020	22.48	22.73	22.24	22.65	793,741	+0.02(+0.08%)
May 14, 2020	21.90	22.65	21.43	22.63	872,352	+0.33(+1.46%)
May 13, 2020	23.00	23.00	22.14	22.31	1,470,104	-0.84(-3.63%)
May 12, 2020	24.08	24.14	23.15	23.15	844,613	-0.84(-3.50%)
May 11, 2020	24.12	24.23	23.74	23.99	461,672	-0.42(-1.74%)
May 08, 2020	23.87	24.46	23.87	24.41	634,085	+0.90(+3.84%)
May 07, 2020	23.43	23.92	23.43	23.51	700,293	+0.43(+1.88%)
May 06, 2020	23.65	23.66	23.08	23.08	646,072	-0.42(-1.77%)
May 05, 2020	23.82	24.07	23.46	23.49	501,437	-0.05(-0.19%)
May 04, 2020	23.29	23.56	23.00	23.54	555,400	-0.06(-0.27%)

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.