STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

GameStop shares sink further after games retailer said it expects Q1 sales to decline

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

48.68

+0.06

(+0.13%)

As of 03:52PM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	48.66	48.72	48.60	48.68	48.68	78,058
May 16, 2024	48.79	48.87	48.62	48.62	48.62	77,100
May 15, 2024	48.90	48.96	48.72	48.78	48.78	110,100
May 14, 2024	48.50	48.63	48.37	48.50	48.50	120,300
May 13, 2024	48.55	48.62	48.23	48.28	48.28	125,200
May 10, 2024	48.50	48.52	48.20	48.30	48.30	101,200
May 09, 2024	47.84	48.29	47.83	48.27	48.27	68,900
May 08, 2024	47.56	47.81	47.53	47.81	47.81	84,300
May 07, 2024	47.77	48.00	47.73	47.74	47.74	86,100
May 06, 2024	47.45	47.66	47.35	47.66	47.66	92,700
May 03, 2024	47.21	47.37	46.97	47.07	47.07	107,400
May 02, 2024	46.60	46.79	46.25	46.67	46.67	82,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,463.98+164.15(+0.74%)

S&P 5005,301.66+4.56(+0.09%)

DOW39,988.78+119.40(+0.30%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.03+0.80(+1.01%)

Bitcoin CAD91,206.67+2,332.72(+2.62%)

STOCKS TREAD WATER WITH DOW EYEING 40,000 MARK AGAIN

WisdomTree U.S. MidCap Dividend Fund (DON)

S&P/TSX
22,463.98
+164.15(+0.74%)

S&P 500
5,301.66
+4.56(+0.09%)

DOW
39,988.78
+119.40(+0.30%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.03
+0.80(+1.01%)

Bitcoin CAD
91,206.67
+2,332.72(+2.62%)