DIM - WisdomTree International MidCap Div ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201869.440069.485069.337969.392869.39283,843
May 22, 201870.310070.510070.120070.120070.120011,100
May 21, 201870.240070.290070.200070.260070.260024,400
May 18, 201869.930070.000069.880069.910069.91007,200
May 17, 201870.110070.250069.990070.030070.030016,100
May 16, 201869.940070.110069.940069.970069.97003,500
May 15, 201869.910070.070069.820069.880069.88008,000
May 14, 201870.670070.710070.490070.540070.54005,500
May 11, 201870.560070.600070.520070.590070.590016,700
May 10, 201870.110070.290070.000070.270070.27009,600
May 09, 201869.770069.990069.770069.940069.94005,300
May 08, 201869.560069.990069.560069.980069.980015,300
May 07, 201869.830069.980069.810069.830069.830064,500
May 04, 201869.510069.960069.510069.870069.870022,400
May 03, 201869.520069.770069.140069.740069.740027,300
May 02, 201869.710069.850069.570069.620069.62004,900
May 01, 201869.340069.560069.250069.560069.56003,400
Apr 30, 201869.940070.030069.620069.680069.68002,800
Apr 27, 201869.940070.040069.850070.030070.03008,700
Apr 26, 201869.790069.990069.720069.900069.90006,200
Apr 25, 201869.220069.500069.100069.470069.470013,600
Apr 24, 201869.970069.970069.380069.540069.540023,700
Apr 23, 201869.830069.830069.560069.560069.56005,600
Apr 20, 201870.000070.000069.770069.770069.770015,400
Apr 19, 201870.190070.280070.170070.280070.28003,200
Apr 18, 201870.300070.570070.300070.510070.51006,600
Apr 17, 201869.820070.160069.820070.140070.14006,500
Apr 16, 201869.790069.870069.720069.850069.85007,700
Apr 13, 201869.530069.630069.490069.490069.49008,000
Apr 12, 201869.340069.550069.340069.550069.550011,100
Apr 11, 201869.210069.460069.170069.240069.24007,700
Apr 10, 201869.290069.540069.290069.530069.53005,300
Apr 09, 201868.940069.230068.860068.860068.860024,400
Apr 06, 201868.700068.830068.050068.060068.060050,200
Apr 05, 201868.620068.700068.520068.700068.700050,300
Apr 04, 201867.910068.280067.840068.280068.28004,600
Apr 03, 201867.850068.200067.790068.200068.20005,400
Apr 02, 201868.420068.420067.310067.680067.680070,200
Mar 29, 201868.440068.810068.420068.750068.750039,600
Mar 28, 201868.110068.460067.980068.140068.14007,700
Mar 27, 201868.360068.520067.480067.590067.590032,000
Mar 26, 201868.050068.280067.560068.280068.280021,700
Mar 23, 201867.860067.880066.990066.990066.99009,400
Mar 22, 201868.340068.340067.490067.600067.600042,800
Mar 21, 201868.840069.160068.710069.030069.030011,900
Mar 20, 201868.870068.920068.770068.840068.840013,300
Mar 20, 20180.1 Dividend
Mar 19, 201869.170069.170068.590068.830068.73009,700
Mar 16, 201869.420069.570069.250069.380069.279211,000
Mar 15, 201869.660069.780069.440069.570069.46895,200
Mar 14, 201870.030070.030069.510069.660069.558812,300
Mar 13, 201870.220070.240069.450069.530069.42906,100
Mar 12, 201870.060070.080069.950070.020069.91836,800
Mar 09, 201869.720069.880069.720069.850069.748512,300
Mar 08, 201869.530069.580069.190069.380069.279212,400
Mar 07, 201869.020069.390068.840069.330069.229318,600
Mar 06, 201869.450069.450069.150069.310069.209329,900
Mar 05, 201867.970068.780067.970068.720068.62028,800
Mar 02, 201867.810068.380067.560068.380068.280611,200
Mar 01, 201868.730068.870067.800068.190068.09098,000
Feb 28, 201869.830069.850069.420069.430069.32917,800
Feb 27, 201870.490070.580069.800069.940069.838425,400
Feb 26, 201870.680071.020070.410071.020070.916835,600
Feb 23, 201870.040070.540070.040070.500070.397610,400
Feb 22, 201869.720070.050069.720069.730069.628712,000
Feb 21, 201869.930070.340069.530069.530069.429013,800
Feb 20, 201869.840070.160069.650069.670069.568810,500
Feb 16, 201869.960070.400069.950070.060069.958217,800
Feb 15, 201869.550069.790069.400069.790069.688616,700
Feb 14, 201867.780069.340067.690069.320069.219314,500
Feb 13, 201867.880068.170067.870068.170068.071037,700
Feb 12, 201867.830068.380067.770068.140068.041029,500
Feb 09, 201867.560067.560065.920067.490067.391936,000
Feb 08, 201868.960068.960067.520067.580067.481835,100
Feb 07, 201869.030069.430068.670068.830068.730014,100
Feb 06, 201868.080069.830068.080069.660069.558820,400
Feb 05, 201870.330070.590068.200068.280068.180825,600
Feb 02, 201871.920071.920071.340071.350071.246329,800
Feb 01, 201872.460072.800072.450072.720072.614316,500
Jan 31, 201872.630072.630072.240072.370072.264914,400
Jan 30, 201872.590072.590072.300072.320072.214915,900
Jan 29, 201873.120073.190072.930073.080072.973832,100
Jan 26, 201873.490073.720073.350073.670073.563053,400
Jan 25, 201873.230073.500073.030073.220073.113614,800
Jan 24, 201873.470073.480073.170073.270073.163513,300
Jan 23, 201872.780072.990072.780072.990072.88408,000
Jan 22, 201872.440072.810072.440072.810072.70427,400
Jan 19, 201872.560072.560072.220072.390072.28489,700
Jan 18, 201871.940072.090071.910072.030071.92537,100
Jan 17, 201871.910072.460071.910072.240072.135011,800
Jan 16, 201872.020072.170071.760071.820071.715741,700
Jan 12, 201871.410071.850071.410071.800071.695714,000
Jan 11, 201870.840071.120070.800071.120071.016710,500
Jan 10, 201870.750070.830070.640070.810070.707113,200
Jan 09, 201870.840070.920070.650070.880070.777012,300
Jan 08, 201870.850070.930070.750070.930070.827011,200
Jan 05, 201870.800071.070070.760071.070070.966723,900
Jan 04, 201870.460070.580070.400070.530070.42759,300
Jan 03, 201869.650070.000069.650069.940069.838436,700
Jan 02, 201869.220069.520069.220069.430069.329127,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...