Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 1:13AM ET - U.S. Markets open in 8 hours and 17 minutes. Dow  1.29% Nasdaq  1.40%

WisdomTree MidCap Dividend (DON)

On Nov 23: 40.86   0.32 (0.79%)

MORE ON DON

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 41.43 41.51 40.86 40.86 6,500 40.86 20-Nov-09 40.58 40.72 40.34 40.54 12,800 40.54 19-Nov-09 40.82 40.86 40.56 40.84 19,500 40.84 18-Nov-09 41.70 41.70 41.36 41.70 11,200 41.70 17-Nov-09 41.46 41.75 41.45 41.55 16,300 41.55 16-Nov-09 41.50 42.01 41.50 41.78 14,500 41.78 13-Nov-09 40.74 41.25 40.47 40.78 11,200 40.78 12-Nov-09 41.02 41.31 40.47 40.47 6,300 40.47 11-Nov-09 41.03 41.40 40.91 41.03 10,200 41.03 10-Nov-09 40.75 40.88 40.45 40.82 12,400 40.82 9-Nov-09 39.96 40.94 39.96 40.94 10,100 40.94 6-Nov-09 39.24 39.83 39.24 39.75 8,800 39.75 5-Nov-09 38.37 39.67 38.37 39.67 5,400 39.67 4-Nov-09 39.62 39.62 38.86 38.86 17,100 38.86 3-Nov-09 37.83 39.16 37.77 39.16 5,900 39.16 2-Nov-09 38.47 39.06 37.99 38.55 15,500 38.55 30-Oct-09 39.62 39.62 38.33 38.50 28,600 38.50 29-Oct-09 39.21 39.84 39.10 39.71 18,500 39.71 28-Oct-09 39.79 39.89 38.54 38.54 9,700 38.54 27-Oct-09 40.46 40.51 39.90 39.90 10,500 39.90 26-Oct-09 41.33 41.50 40.29 40.33 26,500 40.33 23-Oct-09 41.80 41.80 40.74 40.87 11,900 40.87 22-Oct-09 40.58 41.55 40.54 41.45 43,300 41.45 21-Oct-09 41.15 41.68 40.81 40.81 9,900 40.81 20-Oct-09 41.68 43.21 41.08 41.21 13,700 41.21 19-Oct-09 41.29 41.98 41.27 41.83 5,900 41.83 16-Oct-09 42.77 42.77 40.99 41.29 8,800 41.29 15-Oct-09 41.37 41.77 41.37 41.77 9,200 41.77 14-Oct-09 41.24 41.81 41.15 41.70 21,100 41.70 13-Oct-09 40.78 40.98 40.58 40.82 5,100 40.82 12-Oct-09 41.30 41.30 40.94 40.96 3,200 40.96 9-Oct-09 40.75 40.90 40.65 40.90 9,400 40.90 8-Oct-09 40.38 40.89 40.28 40.73 10,700 40.73 7-Oct-09 39.82 39.98 39.78 39.97 5,100 39.97 6-Oct-09 40.05 40.35 39.80 40.07 7,300 40.07 5-Oct-09 37.76 39.61 37.76 39.55 142,300 39.55 2-Oct-09 38.50 38.88 38.12 38.60 18,800 38.60 1-Oct-09 39.90 40.30 39.03 39.03 24,600 39.03 30-Sep-09 41.66 41.66 40.02 40.34 4,500 40.34 29-Sep-09 40.84 40.84 40.45 40.68 17,300 40.68 28-Sep-09 39.78 40.51 39.66 40.40 7,800 40.40 25-Sep-09 39.53 40.04 38.64 39.58 7,500 39.58 24-Sep-09 40.57 44.60 39.54 39.64 11,900 39.64 23-Sep-09 41.05 41.24 40.63 40.63 19,400 40.63 22-Sep-09 40.90 41.33 40.90 41.26 7,300 41.26 21-Sep-09 40.64 40.73 40.38 40.71 4,200 40.71 21-Sep-09 $ 0.266 Dividend 18-Sep-09 41.62 41.62 41.11 41.56 8,100 41.29 17-Sep-09 41.77 41.87 41.06 41.31 5,500 41.05 16-Sep-09 41.16 41.64 40.70 41.57 12,700 41.30 15-Sep-09 39.92 40.61 38.64 40.49 7,500 40.23 14-Sep-09 41.35 41.35 38.96 39.91 7,000 39.65 11-Sep-09 39.26 41.30 39.14 39.34 11,600 39.09 10-Sep-09 38.86 39.32 38.64 39.26 17,000 39.01 9-Sep-09 38.22 38.82 38.17 38.75 18,700 38.50 8-Sep-09 38.02 38.23 37.98 38.23 8,000 37.99 4-Sep-09 37.16 37.60 37.16 37.60 12,300 37.36 3-Sep-09 37.07 37.28 36.62 37.27 5,700 37.03 2-Sep-09 36.89 37.05 35.70 36.80 9,600 36.56 1-Sep-09 37.78 38.48 37.04 37.04 5,800 36.80 31-Aug-09 38.20 38.29 38.04 38.29 3,400 38.04 28-Aug-09 39.15 39.15 38.59 38.82 8,700 38.57 27-Aug-09 38.51 38.61 37.77 38.57 7,400 38.32 26-Aug-09 38.22 38.47 38.08 38.41 9,600 38.16 25-Aug-09 38.38 38.63 38.32 38.35 10,100 38.10 24-Aug-09 38.49 38.60 37.97 38.10 11,800 37.86 21-Aug-09 37.77 38.23 37.77 38.23 8,000 37.99 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions