WisdomTree International MidCap Dividend Fund (DIM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:09PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 61.39 | 61.75 | 61.33 | 61.75 | 61.75 | 3,500 |
| May 01, 2024 | 60.73 | 60.75 | 60.67 | 60.75 | 60.75 | 1,600 |
| Apr 30, 2024 | 61.39 | 61.51 | 60.93 | 60.93 | 60.93 | 3,100 |
| Apr 29, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | 400 |
| Apr 26, 2024 | 61.05 | 61.18 | 61.02 | 61.11 | 61.11 | 2,300 |
| Apr 25, 2024 | 60.30 | 60.78 | 60.16 | 60.70 | 60.70 | 4,200 |
| Apr 24, 2024 | 61.33 | 61.33 | 61.01 | 61.15 | 61.15 | 800 |
| Apr 23, 2024 | 61.03 | 61.52 | 61.03 | 61.41 | 61.41 | 1,300 |
| Apr 22, 2024 | 60.69 | 61.06 | 60.68 | 60.93 | 60.93 | 1,600 |
| Apr 19, 2024 | 60.19 | 60.38 | 60.10 | 60.16 | 60.16 | 5,700 |
| Apr 18, 2024 | 60.47 | 60.47 | 60.07 | 60.12 | 60.12 | 6,100 |
| Apr 17, 2024 | 60.39 | 60.39 | 59.95 | 60.16 | 60.16 | 3,800 |
| Apr 16, 2024 | 60.25 | 60.25 | 60.11 | 60.11 | 60.11 | 1,000 |
| Apr 15, 2024 | 61.75 | 61.75 | 60.80 | 60.80 | 60.80 | 1,400 |
| Apr 12, 2024 | 61.41 | 61.41 | 61.02 | 61.02 | 61.02 | 3,600 |
| Apr 11, 2024 | 61.51 | 62.05 | 61.51 | 62.05 | 62.05 | 4,600 |
| Apr 10, 2024 | 62.00 | 62.00 | 61.58 | 61.89 | 61.89 | 7,000 |
| Apr 09, 2024 | 63.04 | 63.04 | 62.69 | 62.81 | 62.81 | 3,900 |
| Apr 08, 2024 | 62.90 | 62.90 | 62.84 | 62.86 | 62.86 | 20,600 |
| Apr 05, 2024 | 62.12 | 62.39 | 62.10 | 62.35 | 62.35 | 5,800 |
| Apr 04, 2024 | 62.94 | 62.94 | 62.08 | 62.08 | 62.08 | 800 |
| Apr 03, 2024 | 62.06 | 62.61 | 62.06 | 62.56 | 62.56 | 2,100 |
| Apr 02, 2024 | 62.20 | 62.21 | 62.01 | 62.13 | 62.13 | 2,900 |
| Apr 01, 2024 | 62.85 | 62.85 | 62.53 | 62.67 | 62.67 | 3,800 |
| Mar 28, 2024 | 62.92 | 62.94 | 62.81 | 62.91 | 62.91 | 5,000 |
| Mar 27, 2024 | 62.89 | 63.06 | 62.84 | 63.06 | 63.06 | 5,300 |
| Mar 26, 2024 | 62.69 | 62.77 | 62.57 | 62.57 | 62.57 | 5,100 |
| Mar 25, 2024 | 62.33 | 62.60 | 62.33 | 62.48 | 62.48 | 3,600 |
| Mar 22, 2024 | 62.56 | 62.56 | 62.46 | 62.46 | 62.46 | 17,000 |
| Mar 22, 2024 | 0.11 Dividend | |||||
| Mar 21, 2024 | 62.73 | 62.81 | 62.73 | 62.75 | 62.64 | 2,100 |
| Mar 20, 2024 | 62.15 | 62.88 | 62.03 | 62.88 | 62.77 | 2,000 |
| Mar 19, 2024 | 61.99 | 62.23 | 61.85 | 62.15 | 62.04 | 1,700 |
| Mar 18, 2024 | 62.16 | 62.16 | 61.91 | 61.91 | 61.80 | 2,100 |
| Mar 15, 2024 | 62.00 | 62.00 | 61.78 | 61.79 | 61.68 | 18,500 |
| Mar 14, 2024 | 62.21 | 62.25 | 61.69 | 61.69 | 61.58 | 2,100 |
| Mar 13, 2024 | 62.09 | 62.14 | 62.06 | 62.10 | 61.99 | 4,500 |
| Mar 12, 2024 | 62.01 | 62.20 | 61.79 | 62.18 | 62.07 | 4,800 |
| Mar 11, 2024 | 61.69 | 61.79 | 61.62 | 61.75 | 61.64 | 4,000 |
| Mar 08, 2024 | 62.41 | 62.43 | 62.08 | 62.12 | 62.01 | 3,100 |
| Mar 07, 2024 | 62.07 | 62.29 | 62.07 | 62.27 | 62.16 | 2,100 |
| Mar 06, 2024 | 61.79 | 61.92 | 61.66 | 61.76 | 61.65 | 4,300 |
| Mar 05, 2024 | 61.10 | 61.10 | 60.93 | 60.99 | 60.88 | 1,100 |
| Mar 04, 2024 | 60.96 | 61.06 | 60.96 | 60.97 | 60.86 | 1,200 |
| Mar 01, 2024 | 60.96 | 61.30 | 60.87 | 61.30 | 61.19 | 2,300 |
| Feb 29, 2024 | 60.83 | 60.83 | 60.62 | 60.78 | 60.67 | 6,900 |
| Feb 28, 2024 | 60.38 | 60.62 | 60.38 | 60.52 | 60.41 | 5,200 |
| Feb 27, 2024 | 60.73 | 60.87 | 60.67 | 60.86 | 60.75 | 5,000 |
| Feb 26, 2024 | 60.83 | 60.83 | 60.60 | 60.65 | 60.54 | 4,200 |
| Feb 23, 2024 | 60.91 | 60.95 | 60.79 | 60.79 | 60.68 | 7,800 |
| Feb 22, 2024 | 60.79 | 60.91 | 60.62 | 60.82 | 60.71 | 27,800 |
| Feb 21, 2024 | 60.29 | 60.37 | 60.16 | 60.37 | 60.26 | 3,900 |
| Feb 20, 2024 | 60.27 | 60.32 | 60.21 | 60.25 | 60.14 | 2,000 |
| Feb 16, 2024 | 59.95 | 60.22 | 59.95 | 59.97 | 59.86 | 7,700 |
| Feb 15, 2024 | 59.39 | 59.83 | 59.39 | 59.81 | 59.71 | 3,200 |
| Feb 14, 2024 | 58.94 | 59.22 | 58.94 | 59.22 | 59.12 | 3,500 |
| Feb 13, 2024 | 58.79 | 58.88 | 58.49 | 58.56 | 58.46 | 4,800 |
| Feb 12, 2024 | 59.48 | 59.75 | 59.48 | 59.61 | 59.51 | 2,000 |
| Feb 09, 2024 | 59.25 | 59.43 | 59.10 | 59.40 | 59.30 | 4,000 |
| Feb 08, 2024 | 59.21 | 59.23 | 59.04 | 59.21 | 59.11 | 4,100 |
| Feb 07, 2024 | 59.56 | 59.56 | 59.35 | 59.46 | 59.36 | 2,200 |
| Feb 06, 2024 | 59.21 | 59.56 | 59.21 | 59.56 | 59.46 | 1,500 |
| Feb 05, 2024 | 59.31 | 59.32 | 59.17 | 59.27 | 59.17 | 5,900 |
| Feb 02, 2024 | 59.78 | 59.78 | 59.54 | 59.72 | 59.62 | 2,000 |
| Feb 01, 2024 | 59.72 | 60.20 | 59.72 | 60.20 | 60.09 | 900 |
| Jan 31, 2024 | 60.08 | 60.33 | 59.65 | 59.65 | 59.55 | 49,000 |
| Jan 30, 2024 | 59.81 | 59.96 | 59.81 | 59.92 | 59.81 | 2,200 |
| Jan 29, 2024 | 59.76 | 60.09 | 59.65 | 60.09 | 59.98 | 4,000 |
| Jan 26, 2024 | 59.97 | 60.04 | 59.90 | 59.92 | 59.81 | 3,200 |
| Jan 25, 2024 | 59.84 | 59.84 | 59.55 | 59.71 | 59.61 | 5,100 |
| Jan 24, 2024 | 59.93 | 59.93 | 59.64 | 59.64 | 59.54 | 5,000 |
| Jan 23, 2024 | 59.28 | 59.28 | 59.00 | 59.27 | 59.17 | 2,600 |
| Jan 22, 2024 | 59.55 | 59.69 | 59.48 | 59.53 | 59.43 | 5,600 |
| Jan 19, 2024 | 59.06 | 59.33 | 58.83 | 59.33 | 59.23 | 7,200 |
| Jan 18, 2024 | 58.89 | 59.17 | 58.86 | 59.17 | 59.07 | 3,500 |
| Jan 17, 2024 | 58.55 | 58.80 | 58.50 | 58.80 | 58.70 | 1,700 |
| Jan 16, 2024 | 59.68 | 59.69 | 59.25 | 59.34 | 59.24 | 3,600 |
| Jan 12, 2024 | 60.74 | 60.77 | 60.42 | 60.49 | 60.38 | 3,500 |
| Jan 11, 2024 | 60.34 | 60.34 | 59.88 | 60.31 | 60.20 | 3,000 |
| Jan 10, 2024 | 60.22 | 60.41 | 60.22 | 60.33 | 60.22 | 1,300 |
| Jan 09, 2024 | 60.05 | 60.17 | 60.05 | 60.08 | 59.97 | 2,500 |
| Jan 08, 2024 | 60.12 | 60.60 | 60.12 | 60.60 | 60.49 | 7,700 |
| Jan 05, 2024 | 59.84 | 60.46 | 59.84 | 59.91 | 59.80 | 13,200 |
| Jan 04, 2024 | 59.87 | 60.16 | 59.87 | 59.95 | 59.84 | 2,700 |
| Jan 03, 2024 | 59.52 | 59.73 | 59.41 | 59.57 | 59.47 | 3,000 |
| Jan 02, 2024 | 60.29 | 60.45 | 60.06 | 60.06 | 59.95 | 9,500 |
| Dec 29, 2023 | 61.00 | 61.02 | 60.76 | 60.77 | 60.66 | 12,600 |
| Dec 28, 2023 | 61.00 | 61.01 | 60.74 | 60.77 | 60.66 | 8,300 |
| Dec 27, 2023 | 60.62 | 61.02 | 60.62 | 60.92 | 60.81 | 9,600 |
| Dec 26, 2023 | 60.32 | 60.63 | 60.32 | 60.59 | 60.48 | 5,000 |
| Dec 22, 2023 | 60.45 | 60.47 | 60.33 | 60.39 | 60.28 | 35,300 |
| Dec 22, 2023 | 0.625 Dividend | |||||
| Dec 21, 2023 | 60.64 | 60.88 | 60.58 | 60.88 | 60.15 | 3,400 |
| Dec 20, 2023 | 60.57 | 60.69 | 59.96 | 59.96 | 59.24 | 6,700 |
| Dec 19, 2023 | 60.31 | 60.52 | 60.31 | 60.44 | 59.71 | 15,100 |
| Dec 18, 2023 | 59.98 | 60.02 | 59.88 | 59.94 | 59.22 | 4,200 |
| Dec 15, 2023 | 60.17 | 60.23 | 59.86 | 59.86 | 59.14 | 13,500 |
| Dec 14, 2023 | 60.32 | 60.52 | 60.28 | 60.43 | 59.70 | 3,400 |
| Dec 13, 2023 | 58.69 | 59.62 | 58.50 | 59.62 | 58.90 | 3,100 |
| Dec 12, 2023 | 58.60 | 58.92 | 58.53 | 58.92 | 58.21 | 12,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.