Skip to main content

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

46.52 -0.16 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.82 12.84 12.77 12.79 50,214 +0.00(+0.03%)
May 23, 2011 12.78 12.86 12.78 12.79 138,640 -0.20(-1.53%)
May 20, 2011 13.06 13.06 12.94 12.99 93,949 -0.09(-0.68%)
May 19, 2011 13.11 13.13 12.99 13.08 80,501 +0.04(+0.30%)
May 18, 2011 12.91 13.04 12.88 13.04 91,092 +0.16(+1.22%)
May 17, 2011 12.86 12.92 12.83 12.88 70,435 -0.05(-0.41%)
May 16, 2011 12.95 13.04 12.93 12.93 54,155 -0.06(-0.44%)
May 13, 2011 13.11 13.11 12.95 12.99 139,762 -0.10(-0.76%)
May 12, 2011 13.01 13.10 12.96 13.09 81,934 +0.05(+0.40%)
May 11, 2011 13.12 13.12 12.99 13.04 58,531 -0.13(-0.96%)
May 10, 2011 13.02 13.19 13.02 13.16 49,591 +0.18(+1.35%)
May 09, 2011 12.92 13.01 12.91 12.99 50,675 +0.08(+0.62%)
May 06, 2011 12.99 13.04 12.88 12.91 92,342 +0.01(+0.07%)
May 05, 2011 12.92 13.01 12.84 12.90 91,032 -0.08(-0.63%)
May 04, 2011 13.09 13.09 12.91 12.98 63,905 -0.08(-0.58%)
May 03, 2011 13.13 13.16 12.99 13.06 69,279 -0.07(-0.57%)
May 02, 2011 13.13 13.14 13.13 13.13 74,696 -0.01(-0.09%)
Apr 29, 2011 13.19 13.19 13.10 13.14 41,799 +0.00(+0.02%)
Apr 28, 2011 13.10 13.17 13.10 13.14 62,843 +0.05(+0.36%)
Apr 27, 2011 13.06 13.09 12.99 13.09 57,021 +0.07(+0.56%)
Apr 26, 2011 12.93 13.04 12.92 13.02 72,594 +0.14(+1.07%)
Apr 25, 2011 12.85 12.91 12.85 12.88 44,140 +0.01(+0.10%)
Apr 21, 2011 12.88 12.88 12.81 12.87 41,048 +0.06(+0.44%)
Apr 20, 2011 12.78 12.83 12.77 12.82 25,088 +0.20(+1.62%)
Apr 19, 2011 12.59 12.63 12.56 12.61 59,231 +0.05(+0.37%)
Apr 18, 2011 12.59 12.59 12.49 12.56 120,326 -0.17(-1.31%)
Apr 15, 2011 12.62 12.76 12.62 12.73 51,408 +0.10(+0.76%)
Apr 14, 2011 12.51 12.63 12.51 12.63 57,891 +0.06(+0.49%)
Apr 13, 2011 12.63 12.63 12.51 12.57 149,832 +0.02(+0.13%)
Apr 12, 2011 12.57 12.63 12.54 12.56 159,233 -0.09(-0.71%)
Apr 11, 2011 12.74 12.74 12.62 12.65 75,652 -0.06(-0.49%)
Apr 08, 2011 12.80 12.80 12.67 12.71 50,576 -0.08(-0.59%)
Apr 07, 2011 12.87 12.88 12.78 12.78 73,118 -0.10(-0.80%)
Apr 06, 2011 12.89 12.90 12.83 12.89 117,651 +0.06(+0.44%)
Apr 05, 2011 12.77 12.88 12.77 12.83 59,286 +0.05(+0.41%)
Apr 04, 2011 12.79 12.80 12.74 12.78 40,263 +0.03(+0.24%)
Apr 01, 2011 12.72 12.78 12.70 12.75 64,076 +0.08(+0.63%)
Mar 31, 2011 12.57 12.69 12.57 12.67 58,676 +0.04(+0.34%)
Mar 30, 2011 12.50 12.63 12.50 12.63 82,412 +0.16(+1.30%)
Mar 29, 2011 12.38 12.48 12.35 12.46 85,521 +0.04(+0.30%)
Mar 28, 2011 12.51 12.51 12.41 12.43 83,892 -0.01(-0.11%)
Mar 25, 2011 12.40 12.52 12.38 12.44 76,355 +0.10(+0.80%)
Mar 24, 2011 12.33 12.39 12.25 12.34 122,718 +0.05(+0.42%)
Mar 23, 2011 12.19 12.32 12.18 12.29 49,557 -0.03(-0.26%)
Mar 22, 2011 12.40 12.40 12.30 12.32 51,118 -0.05(-0.42%)
Mar 21, 2011 12.38 12.39 12.35 12.37 124,996 +0.23(+1.92%)
Mar 18, 2011 12.24 12.25 12.13 12.14 295,050 +0.07(+0.56%)
Mar 17, 2011 12.19 12.19 12.04 12.07 104,775 +0.04(+0.37%)
Mar 16, 2011 12.13 12.29 11.97 12.03 113,697 -0.12(-0.96%)
Mar 15, 2011 12.11 12.24 12.10 12.15 158,229 -0.11(-0.89%)
Mar 14, 2011 12.27 12.29 12.20 12.26 136,533 -0.10(-0.81%)
Mar 11, 2011 12.25 12.54 12.08 12.36 778,446 +0.10(+0.84%)
Mar 10, 2011 12.27 12.34 12.25 12.25 113,217 -0.21(-1.70%)
Mar 09, 2011 12.46 12.49 12.43 12.47 44,253 -0.04(-0.28%)
Mar 08, 2011 12.33 12.51 12.33 12.50 70,418 +0.18(+1.46%)
Mar 07, 2011 12.46 12.49 12.25 12.32 133,728 -0.09(-0.70%)
Mar 04, 2011 12.55 12.55 12.32 12.41 95,321 -0.10(-0.83%)
Mar 03, 2011 12.41 12.52 12.41 12.51 122,207 +0.21(+1.74%)
Mar 02, 2011 12.28 12.34 12.26 12.30 78,722 -0.00(-0.04%)
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.