U.S. Markets open in 36 mins.

WisdomTree Total Dividend ETF (DTD)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
85.20-0.35 (-0.41%)
At close: 3:50PM EDT
People also watch
DLNDTNDHSDESDON
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201785.5685.6385.2085.2085.209,000
Jun 26, 201785.6585.8585.5585.5585.5540,700
Jun 26, 20170.25 Dividend
Jun 23, 201785.5185.8185.4585.6685.417,100
Jun 22, 201785.6085.8185.5485.5485.2961,700
Jun 21, 201785.7885.7885.5285.6585.404,300
Jun 20, 201786.3086.3085.8585.8585.606,600
Jun 19, 201786.2986.4486.2686.4386.187,700
Jun 16, 201786.1286.1285.6486.0285.778,500
Jun 15, 201785.6786.0685.6286.0685.815,200
Jun 14, 201786.1286.1285.8486.0585.806,700
Jun 13, 201785.8486.0285.6486.0285.774,300
Jun 12, 201785.5985.7785.5185.6585.405,000
Jun 09, 201785.4885.7385.1585.6285.377,300
Jun 08, 201785.2885.5485.1785.3985.1451,800
Jun 07, 201785.3285.3284.9985.2484.994,900
Jun 06, 201785.1685.4385.1685.2785.0241,500
Jun 05, 201785.4785.5585.3485.3985.148,800
Jun 02, 201785.3385.6185.1985.5285.277,200
Jun 01, 201784.7585.3684.7585.3685.1123,000
May 31, 201784.8184.8184.4384.6884.4310,200
May 30, 201784.4784.7084.4784.5984.349,200
May 26, 201784.6684.6684.5184.5984.348,000
May 25, 201784.5984.8584.2884.6084.35102,200
May 24, 201784.3384.4384.2584.4184.1614,600
May 23, 201784.1684.4384.0884.2984.0412,200
May 22, 201783.8084.1383.8084.0283.7712,700
May 22, 20170.14 Dividend
May 19, 201783.3884.0083.3883.7583.376,300
May 18, 201783.0083.5882.9183.3582.9714,300
May 17, 201783.6483.7783.0483.0482.6619,300
May 16, 201784.4784.4984.0984.2983.909,000
May 15, 201784.1384.4984.1384.4484.0518,800
May 12, 201784.0184.1283.9283.9983.6013,100
May 11, 201784.2784.2783.8784.2583.8621,000
May 10, 201784.1484.4784.1484.4384.0421,900
May 09, 201784.5284.5284.1584.1883.7947,200
May 08, 201784.4784.4784.2284.4284.0344,100
May 05, 201784.1384.4684.0084.4684.076,900
May 04, 201784.1284.1283.7484.0083.617,200
May 03, 201784.0684.1283.8784.0383.646,100
May 02, 201784.2584.2884.1084.2083.8111,700
May 01, 201784.4384.4384.2284.3683.9713,600
Apr 28, 201784.6784.6784.1184.1483.759,200
Apr 27, 201784.8384.8384.5184.5784.1831,400
Apr 26, 201784.8085.0284.6384.6984.309,200
Apr 25, 201784.6584.9184.6584.8784.489,600
Apr 24, 201784.2784.4184.1284.3683.9713,100
Apr 24, 20170.09 Dividend
Apr 21, 201783.8083.8783.5983.7783.307,300
Apr 20, 201783.5884.0283.4783.8683.3929,500
Apr 19, 201783.7683.8383.3283.3282.858,200
Apr 18, 201783.4383.6983.4383.5983.1210,200
Apr 17, 201783.3783.8283.3783.8283.359,000
Apr 13, 201783.6283.6783.1383.1382.668,100
Apr 12, 201783.8783.8783.6183.6183.144,700
Apr 11, 201783.8883.9983.4783.9983.5240,300
Apr 10, 201784.0384.1183.6983.9283.456,000
Apr 07, 201783.9584.1983.8283.8283.357,300
Apr 06, 201783.7984.1183.6083.9483.4711,000
Apr 05, 201784.2984.6283.6583.6583.185,100
Apr 04, 201783.8184.0183.6983.9083.4316,400
Apr 03, 201784.1584.1583.5283.8683.3910,500
Mar 31, 201784.1384.2583.9683.9983.5228,300
Mar 30, 201783.8084.2783.8083.9283.45109,300
Mar 29, 201783.8983.9383.6983.8383.369,600
Mar 28, 201783.2283.9683.1683.9383.4610,300
Mar 27, 201782.9983.3882.9083.1182.6444,300
Mar 27, 20170.26 Dividend
Mar 24, 201783.9084.1783.5583.8983.1613,900
Mar 23, 201783.8784.2983.7583.7983.0611,900
Mar 22, 201783.7283.9483.4783.8583.1213,100
Mar 21, 201784.9684.9683.7583.7583.0215,400
Mar 20, 201784.9584.9584.5284.6583.917,600
Mar 17, 201785.1385.1584.8185.0084.265,300
Mar 16, 201785.1085.1484.7984.8584.118,500
Mar 15, 201784.3685.1084.3685.0184.2727,000
Mar 14, 201784.3684.3684.0484.1483.4010,500
Mar 13, 201784.3484.4484.2884.3983.6510,400
Mar 10, 201784.5984.5984.1084.3583.6110,800
Mar 09, 201784.2084.3183.8684.0883.3511,700
Mar 08, 201784.4784.5384.1184.1183.387,600
Mar 07, 201784.6784.7784.4884.5083.7649,000
Mar 06, 201784.6984.8284.5584.7784.0310,400
Mar 03, 201785.0585.0584.7785.0184.2715,400
Mar 02, 201785.5185.5184.9984.9984.259,500
Mar 01, 201785.2385.7085.1085.4484.6911,900
Feb 28, 201784.7584.7584.3884.5483.8011,800
Feb 27, 201784.7484.8084.5484.7584.0120,200
Feb 24, 201784.2684.7184.2484.7183.9719,200
Feb 23, 201784.4284.6584.2484.4083.6667,500
Feb 22, 201784.2184.3684.1484.3083.5612,900
Feb 21, 201783.9984.4883.9684.4783.738,900
Feb 17, 201783.6183.8383.3683.8383.1011,600
Feb 17, 20170.14 Dividend
Feb 16, 201783.8983.8983.6683.7582.8823,600
Feb 15, 201783.5383.9183.1783.7682.8914,000
Feb 14, 201783.2083.4282.9583.3682.4917,000
Feb 13, 201782.8983.3482.8983.1582.2970,600
Feb 10, 201782.7982.9382.5882.7681.9044,800
*Close price adjusted for dividends and splits.
Loading more data...