DTN - WisdomTree US Dividend ex-Financials ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201788.3888.6188.3888.5888.583,688
Dec 11, 201788.0988.4488.0188.4388.4313,500
Dec 08, 201787.6788.0887.3588.0888.086,400
Dec 07, 201787.2187.5387.0287.5087.5014,400
Dec 06, 201787.4487.5187.1287.3087.3014,600
Dec 05, 201787.8787.9087.4787.6087.608,200
Dec 04, 201788.0488.4388.0488.0588.057,500
Dec 01, 201787.8687.8686.8087.6787.6715,300
Nov 30, 201787.3688.0087.2887.8987.8923,900
Nov 29, 201786.6087.0686.6087.0187.016,200
Nov 28, 201785.8486.5285.7786.5286.5212,700
Nov 27, 201785.7485.8185.4585.8185.817,300
Nov 24, 201785.8086.0785.7585.7585.753,800
Nov 22, 201785.6585.8385.4585.7885.786,800
Nov 21, 201785.5685.9785.5685.7785.7715,300
Nov 21, 20170.15 Dividend
Nov 20, 201785.6085.7385.4085.5285.3710,300
Nov 17, 201785.3085.6485.3085.5185.369,400
Nov 16, 201784.9085.5184.9085.3385.1811,300
Nov 15, 201785.0085.0384.4084.7784.6221,300
Nov 14, 201785.2085.3685.1085.3685.219,800
Nov 13, 201784.9185.4384.9185.2885.1312,200
Nov 10, 201784.9785.4184.9785.4185.267,700
Nov 09, 201785.0185.3285.0185.3285.178,200
Nov 08, 201785.0985.6085.0985.5485.3917,300
Nov 07, 201784.9785.3584.9785.2885.139,500
Nov 06, 201784.9785.2184.9785.2185.0638,800
Nov 03, 201785.2385.3585.1885.3285.178,500
Nov 02, 201785.2185.3685.0485.2285.0713,000
Nov 01, 201785.4285.4285.0185.2185.0611,500
Oct 31, 201784.9085.1484.9085.1184.9615,200
Oct 30, 201785.1585.1584.6684.6984.5412,000
Oct 27, 201785.3585.3584.7885.2485.0916,000
Oct 26, 201785.6785.7085.5185.6285.476,500
Oct 25, 201785.9385.9385.1385.4985.3413,400
Oct 24, 201786.2886.2886.0186.1385.986,600
Oct 24, 20170.12 Dividend
Oct 23, 201786.5086.5886.0886.0885.8112,500
Oct 20, 201785.7886.3285.7886.3286.0514,400
Oct 19, 201785.1785.8385.1785.8385.5615,600
Oct 18, 201785.5485.7685.4985.6385.3617,500
Oct 17, 201785.6085.6085.4585.6085.336,300
Oct 16, 201785.8985.9685.5885.6785.408,100
Oct 13, 201785.8786.1485.8785.8785.6012,200
Oct 12, 201785.4885.7885.4285.7885.515,300
Oct 11, 201785.5185.7285.5185.7185.447,000
Oct 10, 201785.3785.6685.3785.6685.3915,700
Oct 09, 201785.3785.3785.1485.2284.957,400
Oct 06, 201785.2285.3585.1485.2785.0024,700
Oct 05, 201785.1685.5785.1685.4785.2018,800
Oct 04, 201784.9185.2484.8885.2384.967,600
Oct 03, 201784.8584.9784.6784.9784.708,300
Oct 02, 201784.3384.7884.2584.7884.5112,000
Sep 29, 201784.5784.5784.2784.3284.057,100
Sep 28, 201784.2184.4884.1684.3984.1210,800
Sep 27, 201784.1284.3483.9084.1983.9313,500
Sep 26, 201784.3284.4784.2184.2183.9514,600
Sep 26, 20170.395 Dividend
Sep 25, 201784.3484.7384.2684.6684.008,100
Sep 22, 201784.0484.2184.0484.2183.557,100
Sep 21, 201784.2484.4384.0484.1783.5112,300
Sep 20, 201784.2584.5784.0384.2883.6213,500
Sep 19, 201784.3984.4984.3784.4783.8114,300
Sep 18, 201784.3984.5584.2284.3283.6618,000
Sep 15, 201784.1784.4584.1784.3583.698,700
Sep 14, 201783.7384.3583.7384.3583.696,100
Sep 13, 201784.0184.1184.0184.0783.415,400
Sep 12, 201783.9084.1183.9084.0883.4210,300
Sep 11, 201783.1183.7683.1183.7183.069,100
Sep 08, 201782.8382.9982.7282.9682.319,300
Sep 07, 201782.5182.9082.5182.8882.2310,900
Sep 06, 201782.3482.7582.3482.6882.0410,400
Sep 05, 201782.6182.6282.0382.3281.689,500
Sep 01, 201782.5582.8682.5582.8082.1516,100
Aug 31, 201782.0282.4182.0282.3481.7010,300
Aug 30, 201781.7382.0381.6082.0081.3613,100
Aug 29, 201781.4981.8381.4981.7981.1515,700
Aug 28, 201782.0382.0481.5481.7581.1124,600
Aug 25, 201781.8681.9981.7281.8381.1910,100
Aug 24, 201781.5581.6981.4381.5480.9013,800
Aug 23, 201781.2381.5881.2381.4780.8311,600
Aug 22, 201780.7481.4380.7481.4180.7816,900
Aug 21, 201780.4280.6380.2080.5879.958,700
Aug 21, 20170.2 Dividend
Aug 18, 201780.6681.0180.4680.5979.7611,300
Aug 17, 201781.7681.8980.7580.7579.9221,600
Aug 16, 201781.8782.1581.8781.9781.1355,400
Aug 15, 201781.8181.9381.7581.8981.057,300
Aug 14, 201781.8582.2981.8582.1281.2810,600
Aug 11, 201781.4881.7681.4281.4480.607,900
Aug 10, 201781.7981.9481.5581.6080.7622,500
Aug 09, 201782.3382.5182.1382.2281.3815,900
Aug 08, 201782.5082.9982.3182.3181.4713,400
Aug 07, 201782.6682.7882.4582.7181.8624,000
Aug 04, 201782.8782.8782.6382.7581.907,200
Aug 03, 201782.6682.7082.5482.6081.7514,700
Aug 02, 201782.9182.9182.5782.7381.887,700
Aug 01, 201782.9783.0782.8683.0582.2016,000
Jul 31, 201783.1783.2083.0383.1382.2811,100
Jul 28, 201783.3783.3782.7783.1482.297,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...