WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 46.22 | 46.90 | 46.09 | 46.24 | 46.24 | 111,000 |
| Apr 30, 2024 | 46.76 | 46.78 | 46.23 | 46.23 | 46.23 | 98,600 |
| Apr 29, 2024 | 46.84 | 47.06 | 46.81 | 47.00 | 47.00 | 91,900 |
| Apr 26, 2024 | 46.68 | 46.86 | 46.58 | 46.61 | 46.61 | 165,000 |
| Apr 25, 2024 | 46.55 | 46.71 | 46.19 | 46.58 | 46.58 | 108,300 |
| Apr 24, 2024 | 46.68 | 46.99 | 46.46 | 46.92 | 46.92 | 124,400 |
| Apr 24, 2024 | 0.055 Dividend | |||||
| Apr 23, 2024 | 46.45 | 46.96 | 46.40 | 46.78 | 46.72 | 108,600 |
| Apr 22, 2024 | 46.23 | 46.70 | 45.91 | 46.48 | 46.43 | 117,500 |
| Apr 19, 2024 | 45.58 | 46.11 | 45.58 | 46.02 | 45.97 | 126,600 |
| Apr 18, 2024 | 45.82 | 45.98 | 45.45 | 45.65 | 45.60 | 141,100 |
| Apr 17, 2024 | 46.01 | 46.07 | 45.51 | 45.60 | 45.55 | 195,500 |
| Apr 16, 2024 | 45.93 | 45.96 | 45.47 | 45.75 | 45.70 | 222,100 |
| Apr 15, 2024 | 46.80 | 47.02 | 45.88 | 46.05 | 46.00 | 123,600 |
| Apr 12, 2024 | 46.90 | 47.04 | 46.32 | 46.43 | 46.38 | 105,400 |
| Apr 11, 2024 | 47.35 | 47.35 | 46.86 | 47.12 | 47.06 | 119,500 |
| Apr 10, 2024 | 47.49 | 47.65 | 47.05 | 47.19 | 47.13 | 120,400 |
| Apr 09, 2024 | 48.35 | 48.41 | 47.92 | 48.23 | 48.17 | 110,700 |
| Apr 08, 2024 | 48.11 | 48.34 | 48.04 | 48.16 | 48.10 | 113,000 |
| Apr 05, 2024 | 47.68 | 48.06 | 47.59 | 47.91 | 47.85 | 110,100 |
| Apr 04, 2024 | 48.51 | 48.54 | 47.58 | 47.66 | 47.60 | 176,600 |
| Apr 03, 2024 | 47.91 | 48.19 | 47.91 | 48.10 | 48.04 | 103,100 |
| Apr 02, 2024 | 48.14 | 48.14 | 47.80 | 47.95 | 47.89 | 170,000 |
| Apr 01, 2024 | 48.85 | 48.85 | 48.40 | 48.41 | 48.35 | 116,800 |
| Mar 28, 2024 | 48.59 | 48.85 | 48.58 | 48.77 | 48.71 | 223,400 |
| Mar 27, 2024 | 47.83 | 48.50 | 47.83 | 48.48 | 48.42 | 123,800 |
| Mar 26, 2024 | 47.90 | 47.93 | 47.52 | 47.52 | 47.46 | 528,000 |
| Mar 25, 2024 | 47.77 | 47.94 | 47.69 | 47.69 | 47.63 | 98,700 |
| Mar 22, 2024 | 48.12 | 48.17 | 47.66 | 47.66 | 47.60 | 87,500 |
| Mar 22, 2024 | 0.17 Dividend | |||||
| Mar 21, 2024 | 47.92 | 48.33 | 47.92 | 48.23 | 48.00 | 108,900 |
| Mar 20, 2024 | 47.06 | 47.84 | 47.01 | 47.76 | 47.54 | 117,300 |
| Mar 19, 2024 | 46.58 | 47.12 | 46.58 | 47.07 | 46.85 | 123,500 |
| Mar 18, 2024 | 46.81 | 46.91 | 46.60 | 46.67 | 46.45 | 132,400 |
| Mar 15, 2024 | 46.56 | 46.91 | 46.56 | 46.73 | 46.51 | 114,600 |
| Mar 14, 2024 | 47.18 | 47.24 | 46.40 | 46.72 | 46.50 | 126,400 |
| Mar 13, 2024 | 47.06 | 47.37 | 47.06 | 47.17 | 46.95 | 190,900 |
| Mar 12, 2024 | 46.97 | 47.11 | 46.71 | 46.97 | 46.75 | 230,500 |
| Mar 11, 2024 | 46.89 | 47.05 | 46.71 | 46.97 | 46.75 | 86,200 |
| Mar 08, 2024 | 47.13 | 47.35 | 46.87 | 46.95 | 46.73 | 119,600 |
| Mar 07, 2024 | 46.90 | 47.12 | 46.89 | 46.99 | 46.77 | 136,700 |
| Mar 06, 2024 | 46.67 | 46.78 | 46.41 | 46.64 | 46.42 | 117,900 |
| Mar 05, 2024 | 46.28 | 46.73 | 46.23 | 46.44 | 46.22 | 141,000 |
| Mar 04, 2024 | 46.45 | 46.64 | 46.37 | 46.42 | 46.20 | 125,100 |
| Mar 01, 2024 | 46.17 | 46.32 | 45.87 | 46.29 | 46.07 | 151,100 |
| Feb 29, 2024 | 46.15 | 46.33 | 45.95 | 46.15 | 45.93 | 127,400 |
| Feb 28, 2024 | 45.78 | 46.06 | 45.69 | 45.95 | 45.73 | 121,800 |
| Feb 27, 2024 | 45.90 | 45.96 | 45.75 | 45.96 | 45.74 | 119,900 |
| Feb 26, 2024 | 45.88 | 46.01 | 45.57 | 45.68 | 45.47 | 110,100 |
| Feb 23, 2024 | 45.81 | 46.07 | 45.73 | 45.88 | 45.66 | 142,500 |
| Feb 23, 2024 | 0.06 Dividend | |||||
| Feb 22, 2024 | 45.74 | 45.94 | 45.62 | 45.88 | 45.60 | 107,300 |
| Feb 21, 2024 | 45.44 | 45.66 | 45.32 | 45.65 | 45.38 | 90,200 |
| Feb 20, 2024 | 45.31 | 45.63 | 45.20 | 45.52 | 45.25 | 127,900 |
| Feb 16, 2024 | 45.52 | 45.88 | 45.45 | 45.59 | 45.32 | 120,800 |
| Feb 15, 2024 | 45.16 | 45.79 | 45.16 | 45.74 | 45.47 | 202,900 |
| Feb 14, 2024 | 44.78 | 44.97 | 44.44 | 44.89 | 44.62 | 139,000 |
| Feb 13, 2024 | 44.63 | 44.67 | 44.07 | 44.40 | 44.13 | 199,600 |
| Feb 12, 2024 | 44.95 | 45.62 | 44.95 | 45.42 | 45.15 | 165,700 |
| Feb 09, 2024 | 44.76 | 44.90 | 44.55 | 44.90 | 44.63 | 134,100 |
| Feb 08, 2024 | 44.44 | 44.71 | 44.36 | 44.70 | 44.43 | 157,900 |
| Feb 07, 2024 | 44.55 | 44.57 | 44.08 | 44.43 | 44.16 | 226,200 |
| Feb 06, 2024 | 44.20 | 44.47 | 44.13 | 44.37 | 44.10 | 173,300 |
| Feb 05, 2024 | 44.45 | 44.45 | 43.98 | 44.21 | 43.94 | 160,800 |
| Feb 02, 2024 | 44.65 | 45.02 | 44.32 | 44.78 | 44.51 | 217,600 |
| Feb 01, 2024 | 44.90 | 44.98 | 44.17 | 44.95 | 44.68 | 148,400 |
| Jan 31, 2024 | 45.47 | 45.55 | 44.66 | 44.69 | 44.42 | 291,900 |
| Jan 30, 2024 | 45.52 | 45.81 | 45.46 | 45.71 | 45.44 | 196,000 |
| Jan 29, 2024 | 45.42 | 45.71 | 45.26 | 45.71 | 45.44 | 165,100 |
| Jan 26, 2024 | 45.49 | 45.66 | 45.31 | 45.43 | 45.16 | 126,600 |
| Jan 25, 2024 | 45.34 | 45.48 | 45.01 | 45.33 | 45.06 | 293,100 |
| Jan 25, 2024 | 0.02 Dividend | |||||
| Jan 24, 2024 | 45.58 | 45.60 | 44.99 | 45.05 | 44.76 | 177,400 |
| Jan 23, 2024 | 45.56 | 45.67 | 45.11 | 45.27 | 44.98 | 146,000 |
| Jan 22, 2024 | 45.12 | 45.48 | 45.11 | 45.36 | 45.07 | 176,000 |
| Jan 19, 2024 | 44.59 | 44.98 | 44.29 | 44.89 | 44.60 | 205,900 |
| Jan 18, 2024 | 44.49 | 44.54 | 44.12 | 44.50 | 44.21 | 175,300 |
| Jan 17, 2024 | 44.31 | 44.66 | 44.17 | 44.36 | 44.07 | 148,500 |
| Jan 16, 2024 | 44.82 | 44.84 | 44.54 | 44.73 | 44.44 | 156,200 |
| Jan 12, 2024 | 45.48 | 45.57 | 44.95 | 45.07 | 44.78 | 346,400 |
| Jan 11, 2024 | 45.26 | 45.26 | 44.81 | 45.14 | 44.85 | 151,000 |
| Jan 10, 2024 | 45.23 | 45.44 | 45.12 | 45.33 | 45.04 | 102,300 |
| Jan 09, 2024 | 45.31 | 45.41 | 45.09 | 45.31 | 45.02 | 158,800 |
| Jan 08, 2024 | 45.12 | 45.58 | 44.99 | 45.58 | 45.29 | 179,200 |
| Jan 05, 2024 | 44.75 | 45.41 | 44.75 | 45.15 | 44.86 | 213,900 |
| Jan 04, 2024 | 44.95 | 45.16 | 44.87 | 44.90 | 44.61 | 155,000 |
| Jan 03, 2024 | 45.46 | 45.46 | 44.90 | 44.96 | 44.67 | 191,800 |
| Jan 02, 2024 | 45.42 | 46.00 | 45.42 | 45.76 | 45.47 | 545,100 |
| Dec 29, 2023 | 45.93 | 46.06 | 45.61 | 45.69 | 45.40 | 151,900 |
| Dec 28, 2023 | 45.83 | 46.06 | 45.83 | 46.00 | 45.70 | 137,500 |
| Dec 28, 2023 | 0.02 Dividend | |||||
| Dec 27, 2023 | 46.00 | 46.14 | 45.89 | 45.99 | 45.67 | 232,900 |
| Dec 26, 2023 | 45.77 | 46.11 | 45.65 | 46.00 | 45.68 | 110,900 |
| Dec 22, 2023 | 45.64 | 45.90 | 45.54 | 45.63 | 45.32 | 230,200 |
| Dec 22, 2023 | 0.16 Dividend | |||||
| Dec 21, 2023 | 45.56 | 45.66 | 45.21 | 45.61 | 45.14 | 149,400 |
| Dec 20, 2023 | 45.76 | 46.06 | 45.15 | 45.15 | 44.68 | 150,600 |
| Dec 19, 2023 | 45.57 | 45.90 | 45.51 | 45.83 | 45.36 | 174,700 |
| Dec 18, 2023 | 45.57 | 45.59 | 45.34 | 45.40 | 44.93 | 127,000 |
| Dec 15, 2023 | 45.81 | 45.87 | 45.28 | 45.35 | 44.88 | 232,700 |
| *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.