Canada markets closed

WisdomTree U.S. LargeCap Dividend Fund (DLN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
69.85+0.54 (+0.78%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202469.9669.9769.5269.8569.85194,851
May 02, 202469.3869.4368.8269.3169.31120,100
May 01, 202469.0469.7068.8468.8768.87139,300
Apr 30, 202469.8969.8969.1969.1969.1986,300
Apr 29, 202469.9770.1369.7770.1370.13131,000
Apr 26, 202469.7570.0369.6669.8069.80100,800
Apr 25, 202469.6469.9469.3169.8469.8464,200
Apr 24, 202469.8970.1469.7070.0970.0989,200
Apr 24, 20240.13 Dividend
Apr 23, 202469.7170.2069.7170.1269.9979,100
Apr 22, 202469.1969.9169.0069.5469.4178,000
Apr 19, 202468.7869.1368.7768.9168.78145,300
Apr 18, 202468.9469.1568.5668.6968.56196,300
Apr 17, 202469.0169.1268.4968.6868.5570,800
Apr 16, 202469.1569.1568.6768.7668.63124,100
Apr 15, 202470.1570.2468.9569.0468.91124,700
Apr 12, 202470.1370.1769.3569.5169.38101,800
Apr 11, 202470.5670.7770.0070.4970.3694,400
Apr 10, 202470.5970.6670.1070.4570.32253,600
Apr 09, 202471.2671.3470.6071.2671.13103,600
Apr 08, 202471.0571.2371.0371.0970.9652,300
Apr 05, 202470.6071.2970.5771.0570.92129,700
Apr 04, 202471.8071.8370.5170.5670.43105,800
Apr 03, 202471.3671.5371.1771.3271.1957,200
Apr 02, 202471.3971.4871.2271.4271.2997,700
Apr 01, 202472.2072.2071.7071.7771.6472,000
Mar 28, 202472.0872.3072.0272.1972.06161,200
Mar 27, 202471.4872.0071.4772.0071.87108,400
Mar 26, 202471.3871.4271.0771.0770.94201,700
Mar 25, 202471.4271.5271.2571.2871.15113,600
Mar 22, 202471.8171.8371.4571.4571.3247,200
Mar 22, 20240.16 Dividend
Mar 21, 202471.7572.1371.7571.8871.5978,400
Mar 20, 202470.9671.5070.8371.4871.1998,700
Mar 19, 202470.5570.9970.5570.9770.6896,700
Mar 18, 202470.6670.7770.5370.6270.3392,400
Mar 15, 202470.3570.5870.2570.4070.11103,700
Mar 14, 202470.9570.9570.2270.5970.3082,400
Mar 13, 202470.9771.0870.7170.9070.61157,500
Mar 12, 202470.6971.0070.4870.8970.60134,900
Mar 11, 202470.1570.5170.0170.4770.1896,500
Mar 08, 202470.6070.7570.2970.3370.04111,900
Mar 07, 202470.5270.7070.4570.5370.2478,600
Mar 06, 202470.1870.4269.9670.1369.8475,300
Mar 05, 202469.9870.2069.5269.7669.4897,400
Mar 04, 202469.8470.2369.8170.0569.76107,000
Mar 01, 202469.4969.9369.3669.8869.60107,300
Feb 29, 202469.5469.6169.2769.4569.1789,800
Feb 28, 202469.2269.4369.1469.3369.0579,100
Feb 27, 202469.3569.3569.1669.3469.06113,900
Feb 26, 202469.4769.5969.2269.2768.9980,900
Feb 23, 202469.4569.7169.4569.5269.24122,800
Feb 23, 20240.1 Dividend
Feb 22, 202468.9969.5768.8969.4569.07187,300
Feb 21, 202468.2968.6268.1568.6268.24132,900
Feb 20, 202468.2968.5068.1868.2867.9099,500
Feb 16, 202468.4868.8068.3268.4168.03197,400
Feb 15, 202467.9868.6367.9868.5668.18143,900
Feb 14, 202467.7867.9267.4767.8967.52118,500
Feb 13, 202467.8267.9567.1067.5567.18140,400
Feb 12, 202468.2268.5868.1868.4068.0289,600
Feb 09, 202468.1268.2067.9568.1567.77254,000
Feb 08, 202468.0568.1567.8968.1267.74154,400
Feb 07, 202468.0768.1567.8668.0967.7165,000
Feb 06, 202467.6367.8167.5667.7767.40221,400
Feb 05, 202467.7067.7667.3167.5367.16135,400
Feb 02, 202467.6468.1867.4667.8967.52107,500
Feb 01, 202467.2367.8667.0867.8667.49222,600
Jan 31, 202467.9267.9867.1867.1866.81156,200
Jan 30, 202467.6067.9867.6067.9267.55192,400
Jan 29, 202467.4167.7267.3067.6967.3282,100
Jan 26, 202467.4667.5967.3167.4367.0699,500
Jan 25, 202467.2967.5067.1667.4967.12481,800
Jan 25, 20240.05 Dividend
Jan 24, 202467.3767.3766.9266.9466.52128,000
Jan 23, 202466.9167.1466.8867.1066.68161,300
Jan 22, 202466.9167.1166.8366.9266.50188,900
Jan 19, 202466.2966.9166.1066.7966.37142,200
Jan 18, 202465.9866.2465.6666.1665.751,038,400
Jan 17, 202465.8166.1165.6265.8465.43165,400
Jan 16, 202466.4166.4466.0366.2165.80132,800
Jan 12, 202466.7066.8666.4066.6266.20115,700
Jan 11, 202466.6266.7166.0766.5066.08117,500
Jan 10, 202466.4666.7266.3666.6466.22357,800
Jan 09, 202466.4766.5766.2966.4766.05190,800
Jan 08, 202466.1366.8066.0866.7766.3591,400
Jan 05, 202466.1666.5766.0166.2565.84172,100
Jan 04, 202466.3066.6666.1766.1965.78120,400
Jan 03, 202466.4966.5766.1966.2765.86110,400
Jan 02, 202466.0766.7666.0766.6366.21262,100
Dec 29, 202366.4866.5466.1666.3865.9691,500
Dec 28, 202366.4366.5866.4266.5066.08170,800
Dec 27, 202366.2766.4966.2066.4065.98301,400
Dec 26, 202366.0366.4666.0366.3265.9144,400
Dec 22, 202365.9366.2865.8065.9965.58119,000
Dec 22, 20230.25 Dividend
Dec 21, 202365.8866.0665.5366.0465.38145,800
Dec 20, 202366.3666.5565.5265.5264.86132,000
Dec 19, 202366.2466.5566.2266.5365.86126,500
Dec 18, 202366.2166.3666.1566.1765.51155,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...