DTD - WisdomTree US Total Dividend ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201892.18092.35092.18092.21092.2103,700
Jun 21, 201892.05092.05091.82091.82091.8202,800
Jun 20, 201892.29092.37092.08092.18092.1806,200
Jun 19, 201891.76092.20091.76092.10092.10025,700
Jun 18, 201892.18092.43092.05092.36092.36030,100
Jun 15, 201892.36092.72092.22092.62092.62011,200
Jun 14, 201892.73092.74092.57092.70092.70025,900
Jun 13, 201893.29093.29092.44092.52092.52032,000
Jun 12, 201893.11093.24092.96093.18093.18011,600
Jun 11, 201893.01093.30093.01093.07093.0704,800
Jun 08, 201892.52092.90092.52092.86092.8604,000
Jun 07, 201892.60092.92092.50092.74092.74012,700
Jun 06, 201891.97092.22091.86092.19092.19068,800
Jun 05, 201891.82091.83091.69091.80091.8007,000
Jun 04, 201891.78091.97091.65091.82091.8204,800
Jun 01, 201891.22091.52091.22091.40091.4007,700
May 31, 201891.38091.38090.66090.78090.7803,200
May 30, 201890.81091.51090.81091.38091.3805,200
May 29, 201890.45090.64089.82090.20090.2006,700
May 25, 201891.22091.22090.87091.08091.0809,500
May 24, 201891.26091.37090.87091.24091.24073,000
May 23, 201891.03091.41090.89091.40091.40010,100
May 22, 201891.58091.70091.24091.27091.27013,600
May 22, 20180.13 Dividend
May 21, 201891.33091.68091.33091.58091.4503,800
May 18, 201891.01091.07090.90090.92090.7917,400
May 17, 201891.10091.37090.97091.01090.8813,500
May 16, 201891.04091.30090.98091.13091.00117,600
May 15, 201890.78090.90090.61090.66090.53145,800
May 14, 201891.56091.58091.22091.22091.0913,100
May 11, 201891.13091.38091.03091.29091.1608,300
May 10, 201890.30090.97090.30090.97090.8414,000
May 09, 201889.62090.20089.57090.07089.9426,000
May 08, 201889.31089.47088.92088.92088.7945,600
May 07, 201889.75089.81089.48089.48089.3535,500
May 04, 201888.21089.51088.07089.35089.2239,300
May 03, 201888.34088.64087.48088.30088.17511,900
May 02, 201888.93089.23088.78088.98088.8545,400
May 01, 201888.90089.17088.31089.17089.04311,800
Apr 30, 201890.18090.32089.40089.40089.2735,100
Apr 27, 201889.80090.04089.77090.00089.8724,300
Apr 26, 201889.28089.92089.26089.68089.55318,800
Apr 25, 201888.92089.14088.82089.14089.0135,900
Apr 24, 201890.08090.09088.67088.67088.5444,200
Apr 24, 20180.1 Dividend
Apr 23, 201889.73089.97089.39089.59089.3638,700
Apr 20, 201890.37090.37089.45089.45089.2236,200
Apr 19, 201890.43090.50089.95090.23090.0013,800
Apr 18, 201891.28091.28091.07091.07090.8393,400
Apr 17, 201891.00091.30090.88091.12090.8895,000
Apr 16, 201890.13090.73090.13090.60090.3704,200
Apr 13, 201890.30090.30089.32089.67089.44313,600
Apr 12, 201889.72090.18089.72090.18089.9514,800
Apr 11, 201889.41089.80089.36089.65089.4234,500
Apr 10, 201889.51090.14089.28089.91089.68236,300
Apr 09, 201888.85089.68088.81088.82088.59545,100
Apr 06, 201889.51089.91088.22088.45088.2266,300
Apr 05, 201889.76090.17089.74090.17089.94111,100
Apr 04, 201887.18089.54087.18089.54089.31311,900
Apr 03, 201887.73088.48087.44088.48088.2566,800
Apr 02, 201888.89088.94086.55087.30087.07912,500
Mar 29, 201888.65089.51088.60089.13088.9049,300
Mar 28, 201888.12088.46088.12088.46088.2364,600
Mar 27, 201889.13089.45087.70087.97087.74713,400
Mar 26, 201888.13088.84087.67088.84088.61513,500
Mar 23, 201888.71088.81086.83086.83086.61015,200
Mar 22, 201889.83090.06088.41088.50088.27678,700
Mar 21, 201890.67091.30090.57090.78090.55031,900
Mar 20, 201891.00091.04090.64090.71090.48062,900
Mar 20, 20180.373 Dividend
Mar 19, 201892.00092.00090.66091.20090.59710,400
Mar 16, 201892.03092.58092.03092.17091.5604,100
Mar 15, 201892.28092.32091.88091.92091.3126,400
Mar 14, 201893.04093.04091.97092.04091.43120,700
Mar 13, 201893.43093.68092.50092.72092.1075,800
Mar 12, 201893.18093.50093.02093.19092.5748,300
Mar 09, 201892.32093.05092.26093.05092.4359,100
Mar 08, 201891.75091.78091.49091.78091.1737,300
Mar 07, 201891.00091.59091.00091.59090.98430,800
Mar 06, 201891.43091.78091.42091.62091.0142,900
Mar 05, 201890.12091.68090.12091.66091.0548,800
Mar 02, 201889.55090.59089.42090.57089.9716,000
Mar 01, 201891.21091.70089.80090.20089.60324,900
Feb 28, 201892.53092.53091.38091.38090.7766,000
Feb 27, 201893.53093.68092.37092.37091.7595,900
Feb 26, 201892.78093.45092.65093.45092.83268,100
Feb 23, 201891.38092.29091.37092.29091.68021,700
Feb 22, 201891.19091.85090.89090.97090.36847,700
Feb 21, 201891.67092.32091.57091.69091.08420,300
Feb 20, 201892.05092.36091.53091.53090.9258,600
Feb 20, 20180.085 Dividend
Feb 16, 201892.25093.25092.25092.86092.1618,300
Feb 15, 201891.91092.31091.40092.21091.51612,900
Feb 14, 201890.04091.33089.99091.33090.64326,400
Feb 13, 201889.77090.58089.67090.58089.8996,700
Feb 12, 201889.82090.55089.23090.37089.69011,800
Feb 09, 201888.84089.56086.50089.07088.40035,000
Feb 08, 201891.00091.00088.15088.15087.48718,100
Feb 07, 201890.91092.24090.91091.02090.3357,100
Feb 06, 201888.39091.25087.76090.94090.25645,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...