DTD - WisdomTree US Total Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201896.7796.7796.0496.1196.1185,200
Sep 25, 20180.33 Dividend
Sep 24, 201897.4397.4396.8696.9896.657,400
Sep 21, 201897.7697.7697.5897.6597.3220,500
Sep 20, 201897.0197.5296.8797.5297.1926,600
Sep 19, 201896.6196.9596.6196.7196.387,500
Sep 18, 201896.4296.9696.4296.8196.489,000
Sep 17, 201896.5896.7296.4096.4196.085,400
Sep 14, 201896.7896.7896.4096.6696.333,900
Sep 13, 201896.5096.6496.3996.6496.315,300
Sep 12, 201896.1496.3096.0596.2195.8831,300
Sep 11, 201895.8396.2095.6796.2095.878,100
Sep 10, 201895.9596.2395.9295.9395.6011,800
Sep 07, 201895.8495.9495.5695.7395.4013,900
Sep 06, 201896.2796.2795.8096.0995.7652,900
Sep 05, 201895.7296.1595.7296.0995.7635,800
Sep 04, 201895.8895.9895.6095.7395.403,900
Aug 31, 201895.8296.0295.7696.0195.682,600
Aug 30, 201896.3396.3395.9095.9795.647,400
Aug 29, 201896.1796.5696.1396.4996.169,100
Aug 28, 201896.3896.3896.1396.1895.858,000
Aug 27, 201895.9596.2695.9596.1695.838,200
Aug 24, 201895.5295.7695.3595.7295.397,200
Aug 23, 201895.4295.5595.2295.2594.9337,400
Aug 22, 201895.6795.7595.5495.5795.2422,100
Aug 21, 201895.9796.0195.8695.9295.591,900
Aug 21, 20180.145 Dividend
Aug 20, 201895.9496.0095.8095.9195.444,600
Aug 17, 201894.9495.7994.9495.6795.203,900
Aug 16, 201894.5995.2294.5995.0994.6212,500
Aug 15, 201894.0494.1293.5294.1293.668,500
Aug 14, 201894.1994.5594.1994.5594.093,700
Aug 13, 201894.2994.2993.7793.9393.4730,600
Aug 10, 201894.4894.4894.1494.2593.796,100
Aug 09, 201894.9695.0294.8794.9294.457,100
Aug 08, 201895.0395.0494.7394.9794.502,700
Aug 07, 201895.0095.1494.9895.0194.5410,800
Aug 06, 201894.6894.9994.4494.8994.425,500
Aug 03, 201894.1394.6394.1394.6394.172,300
Aug 02, 201893.2794.1593.2794.1393.676,900
Aug 01, 201894.0694.1193.6693.8793.417,400
Jul 31, 201893.8094.2893.8093.9993.536,500
Jul 30, 201893.6893.7793.4893.5493.087,900
Jul 27, 201894.0394.0993.4393.6093.1464,000
Jul 26, 201893.8294.3093.8294.0193.5562,000
Jul 25, 201893.0793.5692.9893.5693.104,300
Jul 24, 201893.0893.3893.0093.1292.66133,800
Jul 24, 20180.275 Dividend
Jul 23, 201892.9793.1592.8293.1492.413,700
Jul 20, 201893.0093.1093.0093.1092.374,100
Jul 19, 201893.0393.4092.9593.2692.534,500
Jul 18, 201893.1793.3593.1393.3592.628,700
Jul 17, 201892.9293.3692.9293.2592.525,900
Jul 16, 201893.2293.2292.9093.0492.3111,500
Jul 13, 201892.9593.2892.9593.2692.5314,600
Jul 12, 201893.1093.1392.9493.0892.354,000
Jul 11, 201892.6493.0792.5792.5791.8410,500
Jul 10, 201892.9893.3092.9893.1792.446,100
Jul 09, 201892.6293.0492.6292.7792.0426,500
Jul 06, 201891.8992.4391.8992.4191.685,900
Jul 05, 201891.5591.8091.1991.8091.0832,900
Jul 03, 201891.3791.4291.3491.3790.651,600
Jul 02, 201890.7291.0290.4891.0290.316,800
Jun 29, 201891.3491.7991.1491.1490.425,100
Jun 28, 201890.5090.6090.4590.6089.8916,600
Jun 27, 201891.2991.7790.4690.5289.8156,100
Jun 26, 201891.0191.2990.9791.2990.572,900
Jun 25, 201891.5891.5890.6190.9990.2822,000
Jun 25, 20180.28 Dividend
Jun 22, 201892.1892.3592.1892.2191.213,700
Jun 21, 201892.0592.0591.8291.8290.822,800
Jun 20, 201892.2992.3792.0892.1891.186,200
Jun 19, 201891.7692.2091.7692.1091.1025,700
Jun 18, 201892.1892.4392.0592.3691.3630,100
Jun 15, 201892.3692.7292.2292.6291.6111,200
Jun 14, 201892.7392.7492.5792.7091.6925,900
Jun 13, 201893.2993.2992.4492.5291.5232,000
Jun 12, 201893.1193.2492.9693.1892.1711,600
Jun 11, 201893.0193.3093.0193.0792.064,800
Jun 08, 201892.5292.9092.5292.8691.854,000
Jun 07, 201892.6092.9292.5092.7491.7312,700
Jun 06, 201891.9792.2291.8692.1991.1968,800
Jun 05, 201891.8291.8391.6991.8090.807,000
Jun 04, 201891.7891.9791.6591.8290.824,800
Jun 01, 201891.2291.5291.2291.4090.417,700
May 31, 201891.3891.3890.6690.7889.793,200
May 30, 201890.8191.5190.8191.3890.395,200
May 29, 201890.4590.6489.8290.2089.226,700
May 25, 201891.2291.2290.8791.0890.099,500
May 24, 201891.2691.3790.8791.2490.2573,000
May 23, 201891.0391.4190.8991.4090.4110,100
May 22, 201891.5891.7091.2491.2790.2813,600
May 22, 20180.13 Dividend
May 21, 201891.3391.6891.3391.5890.463,800
May 18, 201891.0191.0790.9090.9289.807,400
May 17, 201891.1091.3790.9791.0189.893,500
May 16, 201891.0491.3090.9891.1390.0117,600
May 15, 201890.7890.9090.6190.6689.5545,800
May 14, 201891.5691.5891.2291.2290.103,100
May 11, 201891.1391.3891.0391.2990.178,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...