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
)
48.57
-0.08 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 21, 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 (%)
May 29, 2009
7.305
7.388
7.218
7.388
36,865
+0.20(+2.79%)
May 28, 2009
7.261
7.261
7.111
7.188
15,898
+0.04(+0.57%)
May 27, 2009
7.356
7.372
7.147
7.147
25,486
-0.20(-2.76%)
May 26, 2009
6.995
7.350
6.995
7.350
19,088
+0.27(+3.77%)
May 22, 2009
7.190
7.190
7.081
7.084
52,500
-0.02(-0.35%)
May 21, 2009
7.156
7.177
6.986
7.109
276,590
-0.13(-1.85%)
May 20, 2009
7.395
7.431
7.221
7.243
47,866
-0.05(-0.75%)
May 19, 2009
7.279
7.381
7.239
7.297
25,077
-0.03(-0.43%)
May 18, 2009
7.065
7.329
7.065
7.329
44,403
+0.31(+4.40%)
May 15, 2009
7.075
7.124
6.954
7.020
254,443
-0.10(-1.40%)
May 14, 2009
6.981
7.168
6.895
7.120
45,090
+0.18(+2.59%)
May 13, 2009
7.115
7.149
6.940
6.940
146,556
-0.42(-5.68%)
May 12, 2009
7.456
7.481
7.202
7.359
157,808
-0.10(-1.31%)
May 11, 2009
7.570
7.570
7.456
7.456
13,610
-0.22(-2.81%)
May 08, 2009
7.409
7.672
7.409
7.672
23,651
+0.34(+4.58%)
May 07, 2009
7.656
7.743
7.311
7.336
54,753
-0.25(-3.30%)
May 06, 2009
7.543
7.597
7.404
7.586
91,539
+0.16(+2.14%)
May 05, 2009
7.463
7.520
7.365
7.427
79,262
-0.12(-1.60%)
May 04, 2009
7.956
7.956
7.243
7.547
62,585
+0.40(+5.63%)
May 01, 2009
7.111
7.206
7.045
7.145
249,823
-0.03(-0.44%)
Apr 30, 2009
7.281
7.337
7.177
7.177
67,030
+0.06(+0.80%)
Apr 29, 2009
7.090
7.252
7.090
7.120
33,992
+0.20(+2.92%)
Apr 28, 2009
6.892
7.056
6.892
6.918
77,067
-0.04(-0.56%)
Apr 27, 2009
7.013
7.098
6.911
6.956
47,932
-0.22(-3.10%)
Apr 24, 2009
6.940
7.181
6.899
7.179
51,334
+0.27(+3.95%)
Apr 23, 2009
6.884
6.906
6.725
6.906
79,148
+0.06(+0.90%)
Apr 22, 2009
6.811
7.054
6.797
6.845
93,106
-0.05(-0.79%)
Apr 21, 2009
6.506
6.899
6.495
6.899
37,077
+0.31(+4.73%)
Apr 20, 2009
6.945
6.945
6.584
6.588
74,959
-0.49(-6.90%)
Apr 17, 2009
7.018
7.140
6.943
7.077
30,674
+0.09(+1.33%)
Apr 16, 2009
6.795
7.052
6.738
6.984
64,983
+0.17(+2.47%)
Apr 15, 2009
6.614
6.815
6.614
6.815
9,121
+0.20(+2.95%)
Apr 14, 2009
6.806
6.831
6.620
6.620
39,532
-0.31(-4.43%)
Apr 13, 2009
6.734
6.983
6.734
6.927
39,074
+0.06(+0.83%)
Apr 09, 2009
6.663
6.872
6.572
6.870
46,520
+0.49(+7.69%)
Apr 08, 2009
6.343
6.392
6.306
6.379
28,201
+0.10(+1.52%)
Apr 07, 2009
6.468
6.468
6.284
6.284
53,424
-0.29(-4.42%)
Apr 06, 2009
6.561
6.575
6.445
6.575
59,518
-0.10(-1.46%)
Apr 03, 2009
6.482
6.672
6.417
6.672
98,303
+0.24(+3.68%)
Apr 02, 2009
6.418
6.531
6.386
6.435
201,609
+0.24(+3.92%)
Apr 01, 2009
5.950
6.193
5.950
6.193
750,276
+0.10(+1.57%)
Mar 31, 2009
6.000
6.188
5.944
6.097
557,036
+0.18(+2.99%)
Mar 30, 2009
6.111
6.136
5.879
5.920
99,962
-0.44(-6.94%)
Mar 26, 2009
6.254
6.365
6.177
6.362
135,490
+0.30(+4.87%)
Mar 25, 2009
6.140
6.268
5.908
6.067
29,644
-0.00(-0.06%)
Mar 24, 2009
6.202
6.289
6.070
6.070
46,278
-0.16(-2.59%)
Mar 23, 2009
5.877
6.231
5.877
6.231
48,698
+0.39(+6.72%)
Mar 20, 2009
6.032
6.032
5.802
5.839
71,843
-0.20(-3.30%)
Mar 19, 2009
6.175
6.175
6.038
6.038
94,584
-0.01(-0.11%)
Mar 18, 2009
5.803
6.163
5.768
6.045
59,941
+0.22(+3.87%)
Mar 17, 2009
5.654
5.843
5.591
5.820
41,112
+0.17(+2.93%)
Mar 16, 2009
5.774
5.860
5.654
5.654
43,699
-0.10(-1.78%)
Mar 13, 2009
5.775
5.804
5.656
5.756
0
+0.03(+0.52%)
Mar 12, 2009
5.454
5.913
5.191
5.727
81,454
+0.22(+4.05%)
Mar 11, 2009
5.491
5.520
5.397
5.504
65,507
+0.09(+1.72%)
Mar 10, 2009
5.075
5.411
5.075
5.411
65,525
+0.42(+8.52%)
Mar 09, 2009
4.947
5.102
4.936
4.986
110,535
-0.03(-0.54%)
Mar 06, 2009
5.068
5.125
4.861
5.013
0
-0.06(-1.18%)
Mar 05, 2009
5.293
5.454
5.063
5.073
88,754
-0.32(-5.88%)
Mar 04, 2009
5.300
5.486
5.266
5.391
83,438
+0.07(+1.24%)
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
.