Skip to main content

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

46.47 -0.21 (-0.45%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.49 37.58 37.20 37.26 216,185 -0.15(-0.39%)
Mar 30, 2021 37.21 37.50 37.11 37.41 152,541 +0.28(+0.74%)
Mar 29, 2021 37.31 37.65 37.03 37.14 209,722 -0.41(-1.08%)
Mar 26, 2021 37.07 37.55 37.00 37.54 193,615 +0.72(+1.95%)
Mar 25, 2021 35.89 36.96 35.75 36.82 227,618 +0.77(+2.14%)
Mar 24, 2021 36.37 36.82 36.05 36.05 661,767 -0.07(-0.20%)
Mar 23, 2021 36.76 36.89 35.99 36.13 285,311 -0.85(-2.29%)
Mar 22, 2021 37.33 37.33 36.80 36.97 168,356 -0.37(-0.99%)
Mar 19, 2021 37.34 37.63 37.02 37.34 155,367 -0.05(-0.12%)
Mar 18, 2021 37.72 38.17 37.32 37.39 251,783 -0.34(-0.90%)
Mar 17, 2021 37.53 37.73 37.31 37.73 124,886 +0.12(+0.32%)
Mar 16, 2021 37.90 37.90 37.46 37.61 190,582 -0.35(-0.92%)
Mar 15, 2021 37.73 37.98 37.44 37.96 306,843 +0.34(+0.91%)
Mar 12, 2021 37.30 37.65 37.30 37.62 237,071 +0.34(+0.91%)
Mar 11, 2021 37.22 37.47 37.02 37.28 221,118 +0.18(+0.50%)
Mar 10, 2021 36.56 37.17 36.52 37.09 297,299 +0.65(+1.79%)
Mar 09, 2021 36.85 36.85 36.40 36.44 218,888 -0.19(-0.53%)
Mar 08, 2021 36.19 36.99 36.18 36.63 344,565 +0.59(+1.63%)
Mar 05, 2021 35.49 36.11 34.91 36.04 242,178 +0.97(+2.76%)
Mar 04, 2021 35.46 35.73 34.60 35.08 401,754 -0.41(-1.17%)
Mar 03, 2021 35.43 35.92 35.36 35.49 321,266 +0.18(+0.52%)
Mar 02, 2021 35.58 35.62 35.26 35.31 243,400 -0.32(-0.90%)
Mar 01, 2021 35.35 35.83 35.35 35.63 310,565 +0.90(+2.60%)
Feb 26, 2021 35.19 35.21 34.59 34.73 199,913 -0.46(-1.31%)
Feb 25, 2021 36.01 36.11 35.12 35.19 207,993 -0.86(-2.37%)
Feb 24, 2021 35.44 36.08 35.44 36.04 175,525 +0.65(+1.85%)
Feb 23, 2021 35.05 35.52 34.74 35.39 235,323 +0.19(+0.55%)
Feb 22, 2021 34.96 35.35 34.93 35.20 198,983 +0.24(+0.70%)
Feb 19, 2021 34.64 35.02 34.64 34.95 275,642 +0.46(+1.33%)
Feb 18, 2021 34.63 34.73 34.39 34.49 231,521 -0.33(-0.95%)
Feb 17, 2021 34.82 34.96 34.65 34.82 309,487 -0.09(-0.26%)
Feb 16, 2021 35.05 35.12 34.87 34.92 315,346 +0.04(+0.11%)
Feb 12, 2021 34.67 34.93 34.67 34.88 196,949 +0.06(+0.18%)
Feb 11, 2021 34.92 35.02 34.46 34.81 208,112 +0.08(+0.24%)
Feb 10, 2021 34.87 34.94 34.55 34.73 253,341 +0.01(+0.03%)
Feb 09, 2021 34.50 34.80 34.43 34.72 609,872 +0.19(+0.56%)
Feb 08, 2021 34.26 34.56 34.19 34.53 209,850 +0.48(+1.40%)
Feb 05, 2021 34.09 34.14 33.90 34.05 179,232 +0.18(+0.54%)
Feb 04, 2021 33.54 33.92 33.54 33.87 251,087 +0.34(+1.02%)
Feb 03, 2021 33.35 33.54 33.22 33.53 214,529 +0.19(+0.58%)
Feb 02, 2021 33.29 33.48 33.11 33.33 276,774 +0.32(+0.98%)
Feb 01, 2021 32.69 33.09 32.49 33.01 344,730 +0.60(+1.84%)
Jan 29, 2021 33.04 33.11 32.35 32.41 258,795 -0.67(-2.03%)
Jan 28, 2021 33.13 33.40 33.08 33.08 310,030 +0.13(+0.39%)
Jan 27, 2021 33.10 33.33 32.80 32.96 545,869 -0.58(-1.73%)
Jan 26, 2021 33.92 33.93 33.50 33.54 489,639 -0.20(-0.60%)
Jan 25, 2021 33.69 34.01 33.45 33.74 327,704 +0.03(+0.08%)
Jan 22, 2021 33.37 33.77 33.35 33.71 258,104 +0.05(+0.14%)
Jan 21, 2021 33.91 34.03 33.63 33.66 274,584 -0.27(-0.79%)
Jan 20, 2021 33.83 33.99 33.73 33.93 258,883 +0.17(+0.49%)
Jan 19, 2021 33.85 33.85 33.57 33.77 379,723 +0.19(+0.58%)
Jan 15, 2021 33.42 33.72 33.19 33.57 310,943 -0.21(-0.63%)
Jan 14, 2021 33.69 33.95 33.65 33.78 247,564 +0.27(+0.80%)
Jan 13, 2021 33.72 33.77 33.47 33.52 228,795 -0.26(-0.76%)
Jan 12, 2021 33.37 33.77 33.36 33.77 267,158 +0.48(+1.44%)
Jan 11, 2021 32.89 33.34 32.89 33.30 349,863 +0.08(+0.25%)
Jan 08, 2021 33.49 33.52 32.87 33.21 841,939 -0.16(-0.47%)
Jan 07, 2021 33.42 33.54 33.29 33.37 382,358 +0.07(+0.22%)
Jan 06, 2021 32.20 33.48 32.20 33.30 655,674 +1.33(+4.17%)
Jan 05, 2021 31.58 32.16 31.58 31.96 524,507 +0.36(+1.13%)
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.