DTD - WisdomTree US Total Dividend ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201892.2593.2592.2592.8692.868,300
Feb 15, 201891.9192.3191.4092.2192.2112,900
Feb 14, 201890.0491.3389.9991.3391.3326,400
Feb 13, 201889.7790.5889.6790.5890.586,700
Feb 12, 201889.8290.5589.2390.3790.3711,800
Feb 09, 201888.8489.5686.5089.0789.0735,000
Feb 08, 201891.0091.0088.1588.1588.1518,100
Feb 07, 201890.9192.2490.9191.0291.027,100
Feb 06, 201888.3991.2587.7690.9490.9445,500
Feb 05, 201892.9993.4989.4089.8189.8146,800
Feb 02, 201895.0795.0793.5793.6293.6217,100
Feb 01, 201895.3295.8895.3295.6995.695,700
Jan 31, 201896.1296.1295.3295.7795.7711,600
Jan 30, 201896.1396.1695.7395.8795.8712,600
Jan 29, 201897.3097.3296.7796.7996.7924,700
Jan 26, 201896.7697.4696.7697.3997.3910,500
Jan 25, 201896.7996.7996.2596.4396.4346,900
Jan 24, 201896.7996.9496.2396.5896.5818,000
Jan 23, 201896.5196.6696.4496.6196.6115,000
Jan 23, 20180.105 Dividend
Jan 22, 201895.8396.5695.8396.5696.4510,300
Jan 19, 201895.6195.8495.4995.8495.7417,400
Jan 18, 201895.8195.8195.4395.6095.5011,000
Jan 17, 201895.2695.9395.0195.8395.7310,100
Jan 16, 201895.5995.8294.8494.9594.859,900
Jan 12, 201894.8595.1894.8495.1895.088,400
Jan 11, 201894.3494.6494.3494.6194.5115,000
Jan 10, 201893.9994.2193.9694.0993.9911,800
Jan 09, 201894.4794.5094.1894.2794.1714,800
Jan 08, 201894.0994.3194.0194.2994.1912,800
Jan 05, 201894.0194.1593.7194.1594.0517,900
Jan 04, 201893.6693.9193.6593.6693.5611,900
Jan 03, 201893.3293.5293.3093.5093.409,700
Jan 02, 201893.2793.2893.0393.2593.1520,500
Dec 29, 201793.2893.2892.8992.9692.868,700
Dec 28, 201793.1793.1793.0393.1593.0548,400
Dec 27, 201793.0793.1992.8092.9492.8425,600
Dec 26, 201793.0393.0992.8892.8992.795,700
Dec 26, 20170.342 Dividend
Dec 22, 201793.3393.3793.2293.3492.907,100
Dec 21, 201793.2293.4793.2193.2292.7814,100
Dec 20, 201793.3493.3493.0993.1092.669,200
Dec 19, 201793.7693.7693.0993.0992.6541,800
Dec 18, 201793.4993.9293.4993.5793.1368,100
Dec 15, 201792.7393.3392.7393.1592.718,300
Dec 14, 201792.9192.9192.4292.4291.987,900
Dec 13, 201792.9893.1292.9292.9292.4815,300
Dec 12, 201793.0193.0192.6492.8492.4025,700
Dec 11, 201792.1392.5392.1392.5092.0645,700
Dec 08, 201791.9192.2291.9192.1991.757,700
Dec 07, 201791.5091.8791.5091.7091.262,600
Dec 06, 201791.5591.8191.5591.5691.1324,600
Dec 05, 201792.3792.3791.7991.7991.354,100
Dec 04, 201792.6592.9292.2592.2591.8111,400
Dec 01, 201791.9992.1691.0391.9591.5115,000
Nov 30, 201791.7292.3791.6592.1591.7113,100
Nov 29, 201790.9891.4090.9891.4090.9710,300
Nov 28, 201790.1490.9490.1490.9290.4911,300
Nov 27, 201790.0390.1889.9690.0689.6310,600
Nov 24, 201790.1590.1589.9089.9089.4729,400
Nov 22, 201790.1090.1089.9090.0189.589,400
Nov 21, 201789.9490.0989.9090.0689.638,500
Nov 21, 20170.105 Dividend
Nov 20, 201789.5389.7089.4689.6689.135,600
Nov 17, 201789.5489.6989.4989.5689.0311,300
Nov 16, 201789.3189.8489.3189.6889.155,400
Nov 15, 201789.0889.1789.0389.0788.545,800
Nov 14, 201789.2589.5089.2489.5088.9759,900
Nov 13, 201789.1989.5789.1989.5288.996,200
Nov 10, 201789.3089.4589.2889.4588.928,900
Nov 09, 201789.2689.4388.9589.4388.905,800
Nov 08, 201789.4889.7089.3889.6989.1610,000
Nov 07, 201789.4789.5789.3389.5088.976,000
Nov 06, 201789.3689.4789.3189.4288.895,100
Nov 03, 201789.3489.4589.2089.3888.858,200
Nov 02, 201789.1689.2888.8489.2888.757,000
Nov 01, 201789.3989.3989.0389.1288.593,800
Oct 31, 201788.9089.0388.9089.0388.5011,900
Oct 30, 201789.1989.1988.7088.7388.219,900
Oct 27, 201789.1389.3388.9389.2588.7231,800
Oct 26, 201789.1889.2188.9688.9688.4334,000
Oct 25, 201789.2589.2588.5788.8388.306,000
Oct 24, 201789.5189.5189.3189.3488.8110,400
Oct 24, 20170.17 Dividend
Oct 23, 201789.7889.8389.4489.4488.7413,500
Oct 20, 201789.5389.6989.4989.6688.968,700
Oct 19, 201789.0289.3089.0089.3088.606,900
Oct 18, 201789.3289.3289.1389.3088.609,900
Oct 17, 201789.0689.0688.9489.0588.365,200
Oct 16, 201789.1089.1488.9989.0388.348,700
Oct 13, 201789.0189.1088.9789.0288.3310,200
Oct 12, 201788.9789.0188.8588.9588.265,900
Oct 11, 201788.9189.0488.9189.0188.328,700
Oct 10, 201788.9089.0088.8388.9988.308,400
Oct 09, 201788.7788.7788.4788.5587.869,200
Oct 06, 201788.6688.6988.4988.6787.9813,100
Oct 05, 201788.6388.8988.6388.8288.1325,700
Oct 04, 201788.3388.5588.3088.5587.8613,500
Oct 03, 201788.3988.3988.2088.3287.6313,200
Oct 02, 201787.9088.2487.7888.2487.555,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...