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
)
46.65
+0.38 (+0.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Feb 26, 2010
9.867
9.872
9.832
9.850
15,947
-0.03(-0.31%)
Feb 25, 2010
9.758
9.883
9.758
9.881
38,860
-0.00(-0.02%)
Feb 24, 2010
9.849
9.883
9.805
9.883
18,251
+0.08(+0.86%)
Feb 23, 2010
9.897
9.897
9.799
9.799
30,115
-0.10(-0.99%)
Feb 22, 2010
9.888
9.920
9.874
9.897
31,353
+0.01(+0.09%)
Feb 19, 2010
9.849
9.911
9.817
9.888
314,700
+0.08(+0.78%)
Feb 18, 2010
9.782
9.812
9.736
9.812
18,758
+0.07(+0.76%)
Feb 17, 2010
9.688
9.749
9.688
9.738
21,938
+0.09(+0.94%)
Feb 16, 2010
9.596
9.665
9.596
9.647
67,535
+0.21(+2.22%)
Feb 12, 2010
9.354
9.438
9.438
9.438
4,405
-0.01(-0.06%)
Feb 11, 2010
9.373
9.458
9.082
9.444
62,609
+0.09(+0.93%)
Feb 10, 2010
9.341
9.407
9.287
9.357
41,499
-0.02(-0.27%)
Feb 09, 2010
9.373
9.393
9.275
9.382
49,754
+0.09(+0.93%)
Feb 08, 2010
9.348
9.407
9.295
9.295
41,798
-0.06(-0.61%)
Feb 05, 2010
9.363
9.363
9.177
9.352
70,319
+0.01(+0.12%)
Feb 04, 2010
9.488
9.538
9.341
9.341
89,676
-0.23(-2.44%)
Feb 03, 2010
9.679
9.679
9.562
9.575
41,595
-0.11(-1.10%)
Feb 02, 2010
9.581
9.681
9.516
9.681
17,322
+0.16(+1.72%)
Feb 01, 2010
9.402
9.533
9.402
9.518
22,890
+0.08(+0.84%)
Jan 29, 2010
9.550
9.590
9.438
9.438
20,850
-0.07(-0.76%)
Jan 28, 2010
9.606
9.606
9.463
9.511
32,811
-0.03(-0.33%)
Jan 27, 2010
9.625
9.625
9.243
9.543
49,292
-0.10(-1.04%)
Jan 26, 2010
9.588
9.699
9.588
9.643
23,648
-0.00(-0.03%)
Jan 25, 2010
9.652
9.672
9.585
9.645
84,724
+0.03(+0.28%)
Jan 22, 2010
9.752
9.778
9.618
9.618
25,511
-0.16(-1.60%)
Jan 21, 2010
9.988
9.988
9.774
9.774
30,701
-0.17(-1.67%)
Jan 20, 2010
9.881
9.940
9.566
9.940
32,168
-0.05(-0.50%)
Jan 19, 2010
9.863
10.00
9.863
9.990
34,476
+0.11(+1.10%)
Jan 15, 2010
10.03
9.881
9.881
9.881
72,689
-0.09(-0.89%)
Jan 14, 2010
10.04
10.04
9.919
9.970
23,855
-0.00(-0.04%)
Jan 13, 2010
9.899
9.974
9.842
9.974
47,860
+0.15(+1.50%)
Jan 12, 2010
9.892
9.892
9.801
9.827
22,881
-0.10(-1.01%)
Jan 11, 2010
9.992
9.992
9.899
9.927
21,494
+0.03(+0.28%)
Jan 08, 2010
9.917
9.917
9.867
9.899
32,983
-0.02(-0.18%)
Jan 07, 2010
9.960
9.960
9.847
9.917
49,428
+0.05(+0.53%)
Jan 06, 2010
9.829
9.874
9.827
9.865
79,874
+0.06(+0.56%)
Jan 05, 2010
9.822
9.827
9.773
9.810
29,300
-0.01(-0.12%)
Jan 04, 2010
9.788
9.855
9.364
9.822
10,762
+0.07(+0.70%)
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%)
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
.