Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisdomtree U.S. Midcap Dividend Fund
(NY:
DON
)
47.26
-0.38 (-0.80%)
Streaming Delayed Price
Updated: 2:22 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
9.895
9.754
9.754
9.754
82,821
-0.10(-1.01%)
Dec 30, 2009
9.857
9.858
9.821
9.854
51,424
-0.04(-0.37%)
Dec 29, 2009
9.931
9.931
9.861
9.890
30,014
-0.02(-0.18%)
Dec 28, 2009
9.947
9.947
9.874
9.908
55,010
+0.04(+0.43%)
Dec 24, 2009
10.18
10.18
9.863
9.866
30,463
+0.03(+0.28%)
Dec 23, 2009
9.811
9.854
9.743
9.838
50,710
+0.09(+0.91%)
Dec 22, 2009
9.732
9.749
9.706
9.749
23,309
+0.04(+0.40%)
Dec 21, 2009
9.590
9.756
9.590
9.711
60,495
+0.03(+0.30%)
Dec 18, 2009
9.670
9.681
9.606
9.681
53,609
+0.07(+0.77%)
Dec 17, 2009
9.640
9.709
9.604
9.607
81,645
-0.10(-1.04%)
Dec 16, 2009
9.733
9.749
9.709
9.709
47,930
+0.05(+0.54%)
Dec 15, 2009
9.672
9.720
9.646
9.656
47,419
-0.02(-0.23%)
Dec 14, 2009
9.627
9.700
9.600
9.679
41,181
+0.11(+1.18%)
Dec 11, 2009
9.486
9.577
9.486
9.566
39,582
+0.10(+1.01%)
Dec 10, 2009
9.516
9.520
9.470
9.470
26,586
+0.07(+0.77%)
Dec 09, 2009
9.400
9.438
9.375
9.398
44,164
-0.02(-0.24%)
Dec 08, 2009
9.398
9.478
9.350
9.420
41,441
-0.08(-0.81%)
Dec 07, 2009
9.564
9.570
9.452
9.497
16,449
-0.02(-0.24%)
Dec 04, 2009
9.575
9.575
9.420
9.520
75,623
+0.18(+1.94%)
Dec 03, 2009
9.438
9.511
9.339
9.339
28,185
-0.08(-0.89%)
Dec 02, 2009
9.386
9.438
9.382
9.422
24,216
+0.10(+1.05%)
Dec 01, 2009
9.320
9.379
9.282
9.325
84,015
+0.14(+1.53%)
Nov 30, 2009
9.157
9.185
9.114
9.185
19,859
-0.00(-0.05%)
Nov 27, 2009
8.966
9.243
8.966
9.189
9,537
-0.15(-1.65%)
Nov 25, 2009
9.314
9.361
9.311
9.343
40,120
+0.07(+0.81%)
Nov 24, 2009
9.323
9.323
9.221
9.268
43,855
-0.01(-0.07%)
Nov 23, 2009
9.404
9.422
9.275
9.275
28,278
+0.07(+0.79%)
Nov 20, 2009
9.211
9.243
9.157
9.202
56,173
-0.07(-0.73%)
Nov 19, 2009
9.266
9.275
9.207
9.270
85,883
-0.20(-2.06%)
Nov 18, 2009
9.466
9.466
9.388
9.466
48,917
+0.03(+0.36%)
Nov 17, 2009
9.411
9.477
9.409
9.432
71,473
-0.05(-0.55%)
Nov 16, 2009
9.420
9.536
9.420
9.484
63,852
+0.23(+2.45%)
Nov 13, 2009
9.220
9.307
9.185
9.257
49,063
+0.07(+0.76%)
Nov 12, 2009
9.311
9.378
9.187
9.187
27,357
-0.13(-1.36%)
Nov 11, 2009
9.314
9.398
9.286
9.314
44,891
+0.05(+0.51%)
Nov 10, 2009
9.250
9.280
9.182
9.266
54,600
-0.03(-0.29%)
Nov 09, 2009
9.071
9.293
9.071
9.293
44,499
+0.27(+3.00%)
Nov 06, 2009
8.907
9.041
8.907
9.023
38,569
+0.02(+0.20%)
Nov 05, 2009
8.710
9.005
8.710
9.005
23,388
+0.18(+2.08%)
Nov 04, 2009
8.993
8.993
8.821
8.821
75,204
-0.07(-0.76%)
Nov 03, 2009
8.587
8.890
8.574
8.889
25,599
+0.14(+1.58%)
Nov 02, 2009
8.732
8.866
8.623
8.751
68,032
+0.01(+0.13%)
Oct 30, 2009
8.993
8.993
8.701
8.739
126,479
-0.27(-3.05%)
Oct 29, 2009
8.900
9.043
8.875
9.014
81,385
+0.27(+3.04%)
Oct 28, 2009
9.032
9.055
8.748
8.748
42,318
-0.31(-3.41%)
Oct 27, 2009
9.184
9.196
9.057
9.057
46,054
-0.10(-1.06%)
Oct 26, 2009
9.382
9.420
9.146
9.155
116,571
-0.12(-1.32%)
Oct 23, 2009
9.295
9.295
9.255
9.277
52,309
-0.13(-1.40%)
Oct 22, 2009
9.211
9.432
9.202
9.409
190,512
+0.15(+1.57%)
Oct 21, 2009
9.341
9.461
9.264
9.264
43,507
-0.09(-0.96%)
Oct 20, 2009
9.328
9.384
9.325
9.353
60,089
-0.14(-1.49%)
Oct 19, 2009
9.373
9.530
9.369
9.495
25,718
+0.12(+1.31%)
Oct 16, 2009
9.709
9.709
9.304
9.373
38,454
-0.11(-1.15%)
Oct 15, 2009
9.391
9.482
9.391
9.482
40,529
+0.02(+0.17%)
Oct 14, 2009
9.361
9.491
9.341
9.466
92,958
+0.20(+2.16%)
Oct 13, 2009
9.257
9.303
9.211
9.266
22,304
-0.03(-0.34%)
Oct 12, 2009
9.348
9.375
9.293
9.298
14,040
+0.01(+0.14%)
Oct 09, 2009
9.250
9.285
9.227
9.285
41,115
+0.04(+0.43%)
Oct 08, 2009
9.166
9.282
9.143
9.245
46,816
+0.17(+1.90%)
Oct 07, 2009
9.039
9.075
9.030
9.072
22,207
-0.02(-0.26%)
Oct 06, 2009
9.091
9.159
9.034
9.096
31,829
+0.12(+1.31%)
Oct 05, 2009
8.571
8.992
8.571
8.978
626,634
+0.22(+2.46%)
Oct 02, 2009
8.739
8.826
8.653
8.762
82,623
-0.10(-1.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.