Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.67-0.23 (-0.61%)
At close: 04:00PM EDT
37.58 -0.09 (-0.24%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202237.8938.3337.6437.6737.67223,800
Sep 29, 202238.4038.4037.6337.9037.90285,300
Sep 28, 202237.9738.8837.7938.7238.72225,900
Sep 27, 202238.1838.3937.4737.7137.71300,800
Sep 26, 202238.3738.6237.7037.8037.80347,900
Sep 26, 20220.12 Dividend
Sep 23, 202239.1239.1238.1838.6438.52194,100
Sep 22, 202240.3040.4039.6039.6439.52279,200
Sep 21, 202241.0541.3740.2540.2540.13118,800
Sep 20, 202241.0941.0940.5340.7540.62297,000
Sep 19, 202240.4841.4940.4841.4341.3093,900
Sep 16, 202240.9940.9940.5440.8940.76135,400
Sep 15, 202241.4941.9341.3141.4241.29152,800
Sep 14, 202241.6941.7741.2841.6141.48168,800
Sep 13, 202242.2942.4641.4541.5841.45294,400
Sep 12, 202242.9543.2242.8643.0842.95119,800
Sep 09, 202242.4042.7742.3342.7042.57170,800
Sep 08, 202241.5942.0841.3542.0841.95133,100
Sep 07, 202240.9141.8540.9141.7741.64174,600
Sep 06, 202241.5341.5340.8841.0040.87244,900
Sep 02, 202241.8642.1541.1441.3241.19131,600
Sep 01, 202241.3241.4340.9241.4041.27198,600
Aug 31, 202241.9042.0141.5541.6041.47274,600
Aug 30, 202242.5242.5241.7641.9141.78205,900
Aug 29, 202242.3542.8242.2442.5042.37158,600
Aug 26, 202243.7443.7442.6542.6542.52155,700
Aug 25, 202243.2443.7143.2443.7143.57370,200
Aug 25, 20220.12 Dividend
Aug 24, 202243.0443.2742.8943.2042.95139,400
Aug 23, 202243.0743.3542.9643.0442.79106,300
Aug 22, 202243.3343.3342.8742.9642.71186,000
Aug 19, 202244.0844.1043.6743.7643.50101,200
Aug 18, 202244.0344.3243.9844.3044.0499,100
Aug 17, 202243.9244.1643.6743.9643.70185,200
Aug 16, 202243.8244.3943.8244.2644.00172,200
Aug 15, 202243.5343.9643.4843.9343.67115,900
Aug 12, 202243.4743.8943.3543.8543.59157,500
Aug 11, 202243.1043.5343.0243.3043.05281,000
Aug 10, 202242.5542.9242.5542.8742.62236,900
Aug 09, 202242.1142.2041.9142.0341.78126,100
Aug 08, 202242.0442.4042.0142.0841.83111,200
Aug 05, 202241.3441.8241.3441.7941.54111,700
Aug 04, 202241.9241.9241.6141.6441.40103,600
Aug 03, 202242.0142.0841.6841.9741.72172,600
Aug 02, 202242.0942.2141.7241.7441.49173,700
Aug 01, 202241.9542.3141.7742.1741.92121,800
Jul 29, 202241.9142.3641.8042.2642.01138,400
Jul 28, 202241.3741.8041.0241.7841.53176,900
Jul 27, 202240.8341.3040.5841.2140.97157,900
Jul 26, 202240.6840.8140.4840.5940.35197,200
Jul 25, 202240.5440.8840.3340.7840.54130,200
Jul 25, 20220.06 Dividend
Jul 22, 202240.7340.8340.2140.4840.18121,400
Jul 21, 202240.3540.6240.0040.6040.30215,100
Jul 20, 202240.2940.6040.0540.5440.24147,300
Jul 19, 202239.6140.3839.6140.3340.03113,400
Jul 18, 202239.6139.7739.1839.2838.99117,000
Jul 15, 202239.0639.2638.7139.2338.94119,800
Jul 14, 202238.3738.6338.1538.5938.31115,900
Jul 13, 202238.8139.2938.6439.0638.77112,800
Jul 12, 202239.0739.6539.0539.2138.92164,600
Jul 11, 202239.2539.5039.1939.3039.01104,700
Jul 08, 202239.7139.7839.3239.5339.24124,300
Jul 07, 202239.3939.7639.3939.6639.3779,700
Jul 06, 202239.1439.3738.5339.0338.74555,400
Jul 05, 202238.9439.1638.3539.1638.87155,400
Jul 01, 202239.0039.6338.7139.5339.24635,900
Jun 30, 202238.8339.3538.6238.9838.69172,900
Jun 29, 202239.8239.8639.1139.2838.99216,000
Jun 28, 202240.3040.6039.6339.6739.38299,200
Jun 27, 202239.8940.1339.6839.9639.67182,000
Jun 24, 202238.8039.7838.8039.7839.49814,300
Jun 24, 20220.15 Dividend
Jun 23, 202238.7638.8638.1738.6238.19375,400
Jun 22, 202238.2038.8538.2038.6138.18194,300
Jun 21, 202238.6738.9938.5138.7938.36257,000
Jun 17, 202238.2638.6337.7938.1737.74190,800
Jun 16, 202239.0039.0037.9638.1637.73256,700
Jun 15, 202239.8740.2439.2539.7339.28206,500
Jun 14, 202239.8940.1139.2139.5539.11739,200
Jun 13, 202240.5340.6039.5139.7039.26396,400
Jun 10, 202241.8541.8841.3641.4641.00147,200
Jun 09, 202243.1743.2142.4642.4641.98114,600
Jun 08, 202243.7843.7843.1843.2542.7799,600
Jun 07, 202243.2644.0343.2144.0343.54130,100
Jun 06, 202243.6243.7443.4343.5743.0895,200
Jun 03, 202243.4143.5043.1843.2642.78195,600
Jun 02, 202243.1843.6342.8843.6243.13135,100
Jun 01, 202243.5443.6242.5643.0842.60258,000
May 31, 202243.5243.6943.1543.4142.92391,700
May 27, 202243.0843.7143.0543.7143.22170,600
May 26, 202242.4443.0942.4442.9442.46228,800
May 25, 202241.3642.2941.3242.1741.70225,600
May 24, 202241.3741.5240.5741.4040.94571,700
May 24, 20220.085 Dividend
May 23, 202241.5541.8641.1941.7041.15200,900
May 20, 202241.5141.5740.2641.0940.55208,700
May 19, 202241.0141.5740.7841.1540.61206,300
May 18, 202242.5542.5641.2241.4340.88164,900
May 17, 202242.4942.9242.2842.9042.33163,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement