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
)
47.72
-0.39 (-0.82%)
Streaming Delayed Price
Updated: 10:54 AM EDT, Jun 3, 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 (%)
Mar 31, 2009
5.993
6.181
5.937
6.090
557,681
+0.18(+2.99%)
Mar 30, 2009
6.104
6.129
5.872
5.913
100,077
-0.44(-6.94%)
Mar 26, 2009
6.247
6.358
6.170
6.354
135,647
+0.29(+4.87%)
Mar 25, 2009
6.133
6.261
5.901
6.060
29,679
-0.00(-0.06%)
Mar 24, 2009
6.195
6.282
6.063
6.063
46,331
-0.16(-2.59%)
Mar 23, 2009
5.870
6.224
5.870
6.224
48,754
+0.39(+6.72%)
Mar 20, 2009
6.025
6.025
5.795
5.832
71,927
-0.20(-3.30%)
Mar 19, 2009
6.167
6.167
6.031
6.031
94,694
-0.01(-0.11%)
Mar 18, 2009
5.796
6.156
5.762
6.038
60,010
+0.22(+3.87%)
Mar 17, 2009
5.648
5.836
5.584
5.813
41,159
+0.17(+2.93%)
Mar 16, 2009
5.767
5.853
5.648
5.648
43,750
-0.10(-1.78%)
Mar 13, 2009
5.768
5.797
5.650
5.750
0
+0.03(+0.52%)
Mar 12, 2009
5.448
5.906
5.185
5.720
81,548
+0.22(+4.05%)
Mar 11, 2009
5.484
5.514
5.391
5.498
65,583
+0.09(+1.72%)
Mar 10, 2009
5.069
5.405
5.069
5.405
65,600
+0.42(+8.52%)
Mar 09, 2009
4.942
5.096
4.930
4.980
110,663
-0.03(-0.54%)
Mar 06, 2009
5.062
5.119
4.855
5.007
0
-0.06(-1.18%)
Mar 05, 2009
5.287
5.448
5.057
5.067
88,857
-0.32(-5.88%)
Mar 04, 2009
5.293
5.480
5.259
5.384
83,535
+0.07(+1.24%)
Mar 02, 2009
5.520
5.586
5.305
5.318
176,445
-0.36(-6.35%)
Feb 27, 2009
5.602
5.786
5.425
5.679
0
-0.08(-1.42%)
Feb 26, 2009
5.915
5.938
5.738
5.761
43,432
-0.11(-1.93%)
Feb 25, 2009
5.929
6.010
5.768
5.875
77,200
-0.08(-1.33%)
Feb 24, 2009
5.725
5.956
5.645
5.954
106,073
+0.33(+5.81%)
Feb 23, 2009
6.020
6.020
5.627
5.627
251,566
-0.27(-4.58%)
Feb 20, 2009
5.736
5.945
5.677
5.897
330,366
+0.00(+0.04%)
Feb 19, 2009
6.163
6.163
5.895
5.895
95,804
-0.20(-3.31%)
Feb 18, 2009
6.140
6.140
6.009
6.097
144,519
-0.02(-0.26%)
Feb 17, 2009
6.292
6.292
6.113
6.113
56,495
-0.41(-6.23%)
Feb 13, 2009
6.581
6.653
6.485
6.519
43,961
-0.12(-1.78%)
Feb 12, 2009
6.522
6.637
6.333
6.637
121,712
+0.04(+0.55%)
Feb 11, 2009
6.687
6.687
6.522
6.601
75,759
-0.04(-0.55%)
Feb 10, 2009
6.937
6.987
6.571
6.638
83,187
-0.39(-5.52%)
Feb 09, 2009
7.019
7.075
6.960
7.025
102,016
-0.00(-0.06%)
Feb 06, 2009
6.758
7.030
6.758
7.030
39,397
+0.27(+3.96%)
Feb 05, 2009
6.642
6.837
6.578
6.762
80,138
+0.09(+1.29%)
Feb 04, 2009
6.767
6.869
6.633
6.676
75,698
-0.08(-1.14%)
Feb 03, 2009
6.755
6.787
6.637
6.753
205,199
+0.07(+1.12%)
Feb 02, 2009
6.592
6.739
6.578
6.678
86,020
+0.01(+0.16%)
Jan 30, 2009
7.007
7.007
6.630
6.668
0
-0.26(-3.82%)
Jan 29, 2009
7.167
7.180
6.932
6.932
92,729
-0.41(-5.56%)
Jan 28, 2009
7.187
7.348
7.156
7.340
79,900
+0.36(+5.19%)
Jan 27, 2009
6.987
6.987
6.885
6.978
288,752
+0.10(+1.39%)
Jan 26, 2009
6.973
6.998
6.761
6.882
158,845
+0.03(+0.40%)
Jan 23, 2009
6.571
6.901
6.531
6.855
32,304
+0.11(+1.61%)
Jan 22, 2009
6.823
6.915
6.651
6.746
50,049
-0.05(-0.77%)
Jan 21, 2009
6.692
6.880
6.594
6.798
80,667
+0.21(+3.24%)
Jan 20, 2009
7.041
7.041
6.558
6.585
78,504
-0.53(-7.49%)
Jan 16, 2009
7.159
7.159
6.872
7.119
91,073
+0.17(+2.52%)
Jan 15, 2009
6.772
7.036
6.621
6.944
88,161
+0.04(+0.63%)
Jan 14, 2009
7.091
7.091
6.830
6.901
162,713
-0.33(-4.55%)
Jan 13, 2009
7.048
7.250
7.048
7.230
78,213
+0.08(+1.11%)
Jan 12, 2009
7.275
7.298
7.087
7.150
54,746
-0.30(-4.02%)
Jan 09, 2009
7.559
7.564
7.450
7.450
251,967
-0.23(-2.99%)
Jan 08, 2009
7.559
7.700
7.552
7.679
72,539
+0.03(+0.33%)
Jan 07, 2009
7.802
7.824
7.604
7.654
75,751
-0.30(-3.73%)
Jan 06, 2009
7.815
8.011
7.795
7.951
69,579
+0.20(+2.60%)
Jan 05, 2009
7.763
7.815
7.607
7.750
85,689
-0.01(-0.12%)
Jan 02, 2009
7.600
7.813
7.574
7.759
0
+0.11(+1.45%)
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
.