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
)
47.45
-0.66 (-1.37%)
Streaming Delayed Price
Updated: 1:06 PM 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 (%)
Jul 31, 2009
7.990
8.067
7.958
8.038
164,577
+0.05(+0.57%)
Jul 30, 2009
7.924
8.063
7.924
7.992
31,265
+0.17(+2.21%)
Jul 29, 2009
7.867
7.867
7.797
7.820
6,149
-0.07(-0.89%)
Jul 28, 2009
7.865
7.899
7.816
7.890
30,705
+0.00(+0.00%)
Jul 27, 2009
7.886
7.890
7.844
7.890
6,859
+0.08(+1.05%)
Jul 24, 2009
7.704
7.822
7.693
7.809
11,339
+0.02(+0.27%)
Jul 23, 2009
7.484
7.787
7.484
7.787
16,159
+0.33(+4.40%)
Jul 22, 2009
7.475
7.513
7.459
7.459
14,220
+0.05(+0.61%)
Jul 21, 2009
7.568
7.568
7.377
7.414
13,154
-0.08(-1.06%)
Jul 20, 2009
7.425
7.493
7.409
7.493
22,062
+0.13(+1.82%)
Jul 17, 2009
7.370
7.370
7.318
7.359
42,120
-0.03(-0.46%)
Jul 16, 2009
7.250
7.729
7.250
7.393
24,758
+0.08(+1.12%)
Jul 15, 2009
7.230
7.314
7.193
7.311
49,278
+0.25(+3.54%)
Jul 14, 2009
6.966
7.062
6.957
7.062
101,795
+0.13(+1.89%)
Jul 13, 2009
6.803
6.933
6.771
6.931
13,326
+0.13(+1.98%)
Jul 10, 2009
6.819
6.826
6.701
6.796
6,841
-0.01(-0.10%)
Jul 09, 2009
6.837
6.871
6.803
6.803
66,733
+0.10(+1.49%)
Jul 08, 2009
6.830
6.887
6.678
6.703
33,084
-0.13(-1.96%)
Jul 07, 2009
7.016
7.016
6.837
6.837
53,402
-0.19(-2.71%)
Jul 06, 2009
6.966
7.028
6.878
7.028
795,468
-0.01(-0.13%)
Jul 02, 2009
7.180
7.286
7.037
7.037
40,807
-0.25(-3.37%)
Jul 01, 2009
7.314
7.330
7.282
7.282
26,577
+0.09(+1.29%)
Jun 30, 2009
7.339
7.339
7.162
7.189
13,454
-0.07(-0.94%)
Jun 29, 2009
7.255
7.296
7.139
7.257
31,485
+0.06(+0.85%)
Jun 26, 2009
7.130
7.196
7.126
7.196
15,004
+0.04(+0.51%)
Jun 25, 2009
7.046
7.159
7.046
7.159
43,516
+0.15(+2.19%)
Jun 24, 2009
6.991
7.066
6.964
7.006
19,674
+0.06(+0.86%)
Jun 23, 2009
6.880
6.957
6.880
6.946
13,273
-0.02(-0.26%)
Jun 22, 2009
7.078
7.078
6.962
6.964
77,601
-0.32(-4.39%)
Jun 19, 2009
7.325
7.330
7.259
7.284
40,124
+0.02(+0.28%)
Jun 18, 2009
7.207
7.264
7.162
7.264
19,899
+0.09(+1.27%)
Jun 17, 2009
7.227
7.273
7.125
7.173
51,931
-0.07(-0.97%)
Jun 16, 2009
7.491
7.491
7.223
7.243
38,802
-0.15(-2.09%)
Jun 15, 2009
7.475
7.475
7.336
7.398
38,045
-0.17(-2.28%)
Jun 12, 2009
7.541
7.570
7.482
7.570
34,309
-0.03(-0.45%)
Jun 11, 2009
7.656
7.695
7.604
7.604
48,063
+0.02(+0.33%)
Jun 10, 2009
7.627
7.627
7.491
7.579
27,992
-0.05(-0.63%)
Jun 09, 2009
7.584
7.661
7.570
7.627
48,957
+0.01(+0.18%)
Jun 08, 2009
7.609
7.650
7.518
7.613
23,749
-0.02(-0.24%)
Jun 05, 2009
7.809
7.815
7.588
7.632
46,578
-0.05(-0.59%)
Jun 04, 2009
7.532
7.677
7.499
7.677
64,909
+0.14(+1.90%)
Jun 03, 2009
7.574
7.574
7.464
7.534
30,807
-0.09(-1.16%)
Jun 02, 2009
7.652
7.686
7.622
7.622
48,441
-0.06(-0.74%)
Jun 01, 2009
7.534
7.740
7.534
7.679
65,455
+0.30(+4.06%)
May 29, 2009
7.297
7.380
7.209
7.380
36,908
+0.20(+2.79%)
May 28, 2009
7.252
7.252
7.102
7.179
15,916
+0.04(+0.57%)
May 27, 2009
7.348
7.363
7.139
7.139
25,516
-0.20(-2.76%)
May 26, 2009
6.987
7.342
6.987
7.342
19,110
+0.27(+3.77%)
May 22, 2009
7.182
7.182
7.073
7.075
52,561
-0.02(-0.35%)
May 21, 2009
7.148
7.168
6.978
7.100
276,911
-0.13(-1.85%)
May 20, 2009
7.386
7.423
7.213
7.234
47,922
-0.05(-0.75%)
May 19, 2009
7.271
7.372
7.231
7.289
25,106
-0.03(-0.43%)
May 18, 2009
7.057
7.321
7.057
7.321
44,455
+0.31(+4.40%)
May 15, 2009
7.067
7.115
6.946
7.012
254,738
-0.10(-1.40%)
May 14, 2009
6.973
7.160
6.887
7.112
45,142
+0.18(+2.59%)
May 13, 2009
7.107
7.141
6.932
6.932
146,726
-0.42(-5.68%)
May 12, 2009
7.448
7.473
7.193
7.350
157,991
-0.10(-1.31%)
May 11, 2009
7.561
7.561
7.447
7.448
13,625
-0.22(-2.81%)
May 08, 2009
7.400
7.663
7.400
7.663
23,679
+0.34(+4.58%)
May 07, 2009
7.647
7.734
7.302
7.327
54,816
-0.25(-3.30%)
May 06, 2009
7.534
7.588
7.395
7.577
91,645
+0.16(+2.14%)
May 05, 2009
7.454
7.511
7.356
7.418
79,354
-0.12(-1.60%)
May 04, 2009
7.947
7.947
7.234
7.538
62,658
+0.40(+5.63%)
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
.