U.S. Markets closed

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.93+0.40 (+1.19%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202033.9634.1933.8033.9333.931,493,200
Nov 30, 202034.0334.0333.4633.5333.53522,400
Nov 27, 202034.4134.4134.0334.1434.1484,600
Nov 25, 202034.5034.5034.1134.2934.29360,900
Nov 24, 202034.1934.6934.1734.6334.63268,200
Nov 23, 202033.4333.9433.4333.7733.77346,000
Nov 23, 20200.055 Dividend
Nov 20, 202033.2133.3233.0833.2033.15203,600
Nov 19, 202033.0933.3432.9133.3133.25201,100
Nov 18, 202033.7933.9033.1833.1833.13265,600
Nov 17, 202033.3433.7933.1133.6533.59406,500
Nov 16, 202033.5233.7133.2533.6833.62188,500
Nov 13, 202032.2532.9432.2532.8632.81191,100
Nov 12, 202032.4132.4131.7432.0131.96235,500
Nov 11, 202033.0333.0332.4932.6732.62251,400
Nov 10, 202032.3532.9432.2832.8732.82344,600
Nov 09, 202032.2533.3732.2132.2732.22442,100
Nov 06, 202031.1031.2030.6930.7430.69234,800
Nov 05, 202030.6331.2030.6331.0030.95348,900
Nov 04, 202030.5330.9430.1530.3530.30385,200
Nov 03, 202030.6231.0030.5430.8230.77342,600
Nov 02, 202029.8130.2429.6630.2030.15306,700
Oct 30, 202029.4129.5929.0729.4429.39357,200
Oct 29, 202029.0729.6728.8629.4829.43401,800
Oct 28, 202029.4529.6929.1329.1329.08526,000
Oct 27, 202030.5630.5630.0030.0029.95287,400
Oct 27, 20200.07 Dividend
Oct 26, 202030.8530.8630.2830.5830.46267,000
Oct 23, 202031.2331.3730.9831.2531.13252,200
Oct 22, 202030.6231.0930.5831.0530.93368,600
Oct 21, 202030.5730.7530.5230.5630.44319,900
Oct 20, 202030.5930.8830.5130.5730.45360,500
Oct 19, 202030.8430.9630.3430.3630.24433,500
Oct 16, 202030.8831.0230.7130.7730.65471,800
Oct 15, 202030.2830.9230.2630.8930.77431,300
Oct 14, 202030.7030.9430.5830.6230.50377,300
Oct 13, 202030.9031.0030.5930.6530.53335,000
Oct 12, 202030.9331.1330.8431.0530.93297,200
Oct 09, 202031.1131.2030.7930.8730.75304,300
Oct 08, 202030.6330.9430.6130.9230.80569,100
Oct 07, 202030.2230.5630.2230.4130.29448,400
Oct 06, 202030.2830.7129.9429.9829.86548,200
Oct 05, 202029.7630.1529.7630.1029.98528,300
Oct 02, 202028.6229.6328.6229.5129.39496,600
Oct 01, 202029.0129.2228.8329.0728.96299,000
Sep 30, 202028.8629.2428.7428.9228.81469,200
Sep 29, 202029.0229.0528.5928.8228.71554,000
Sep 28, 202028.7829.1828.7829.0428.93330,300
Sep 25, 202028.0028.5527.8928.4628.35259,500
Sep 24, 202027.9828.5027.7128.1027.99546,200
Sep 23, 202028.7228.9128.0028.0027.89276,300
Sep 22, 202028.6828.9628.5128.6628.55344,900
Sep 22, 20200.055 Dividend
Sep 21, 202029.0129.0128.4028.6628.49352,700
Sep 18, 202029.9729.9929.4329.5129.34230,400
Sep 17, 202029.6130.0029.4729.9329.75298,600
Sep 16, 202029.9230.3429.8130.0229.84292,500
Sep 15, 202030.0230.0929.7629.8229.65374,000
Sep 14, 202029.6129.9729.5329.8829.71233,900
Sep 11, 202029.3829.4629.1229.3829.21302,300
Sep 10, 202029.7529.8929.2429.2429.07406,700
Sep 09, 202029.6029.8629.4629.6829.51332,400
Sep 08, 202029.8529.8529.3829.4029.23253,200
Sep 04, 202030.4430.5229.7230.1029.92296,700
Sep 03, 202030.5830.9029.9330.0929.91324,000
Sep 02, 202030.2530.7030.1430.6230.44309,500
Sep 01, 202029.9930.1929.7530.1830.00401,900
Aug 31, 202030.3930.3930.0730.0829.90252,700
Aug 28, 202030.4030.4430.1530.4330.25267,000
Aug 27, 202030.1030.4730.1030.2730.09400,400
Aug 26, 202030.2330.2329.9830.0029.82283,600
Aug 25, 202030.5330.5730.1030.2730.09371,000
Aug 25, 20200.07 Dividend
Aug 24, 202030.0330.4629.9030.4430.19478,900
Aug 21, 202029.8729.9929.7129.8529.61466,400
Aug 20, 202029.9730.1529.8229.9729.73246,400
Aug 19, 202030.3930.5230.1530.2129.96220,300
Aug 18, 202030.6030.6230.2930.3230.07372,400
Aug 17, 202030.7530.7530.5330.6330.38377,000
Aug 14, 202030.4930.8930.4930.7030.45227,300
Aug 13, 202030.7530.9130.5630.6130.36294,100
Aug 12, 202031.1331.1930.7030.9130.66344,700
Aug 11, 202031.1231.4630.7730.8530.60652,600
Aug 10, 202030.4530.9330.4530.8430.59277,400
Aug 07, 202029.7930.4229.7630.4130.16240,000
Aug 06, 202029.9030.0929.8029.9029.66314,900
Aug 05, 202029.9430.0829.7929.9629.72412,000
Aug 04, 202029.5029.7629.4929.7029.46239,400
Aug 03, 202029.6129.6929.3529.5929.35215,300
Jul 31, 202029.5129.5128.9829.4129.17655,600
Jul 30, 202029.5029.6429.2029.5529.31254,500
Jul 29, 202029.3729.9129.3729.9029.66411,000
Jul 28, 202029.2329.4329.1829.2128.97302,300
Jul 28, 20200.1 Dividend
Jul 27, 202029.3529.4129.0729.4129.07284,800
Jul 24, 202029.5029.6629.3129.3529.01390,100
Jul 23, 202029.5229.8629.4529.6329.29331,700
Jul 22, 202029.0829.5129.0129.5129.17511,100
Jul 21, 202028.9429.3828.8729.2228.88359,800
Jul 20, 202029.0029.0428.6528.7228.39276,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...