Canada markets open in 2 hours 20 minutes

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
39.16+1.05 (+2.76%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202138.5639.2337.9339.1639.16222,900
Mar. 04, 202138.5338.8237.5938.1138.11369,800
Mar. 03, 202138.4939.0338.4238.5638.56295,700
Mar. 02, 202138.6638.7138.3138.3638.36224,000
Mar. 01, 202138.4138.9338.4138.7138.71285,800
Feb. 26, 202138.2338.2637.5837.7337.73184,100
Feb. 25, 202139.1239.2438.1638.2338.23191,400
Feb. 24, 202138.5139.2038.5139.1639.16161,600
Feb. 23, 202138.0838.5937.7538.4538.45216,600
Feb. 22, 202137.9838.4137.9538.2438.24183,100
Feb. 22, 20210.015 Dividend
Feb. 19, 202137.6538.0637.6537.9937.98253,700
Feb. 18, 202137.6437.7537.3837.4937.48213,000
Feb. 17, 202137.8538.0037.6637.8537.84284,700
Feb. 16, 202138.1038.1837.9037.9537.94290,100
Feb. 12, 202137.6837.9737.6837.9137.90181,300
Feb. 11, 202137.9638.0637.4637.8437.83191,500
Feb. 10, 202137.9037.9837.5537.7537.74233,100
Feb. 09, 202137.5037.8337.4237.7437.73561,100
Feb. 08, 202137.2437.5637.1637.5337.52193,100
Feb. 05, 202137.0537.1136.8537.0137.00164,900
Feb. 04, 202136.4636.8736.4636.8136.80231,000
Feb. 03, 202136.2536.4636.1136.4436.43197,400
Feb. 02, 202136.1836.3935.9936.2336.22254,600
Feb. 01, 202135.5335.9735.3135.8835.87317,200
Jan. 29, 202135.9135.9935.1635.2335.22238,100
Jan. 28, 202136.0136.3035.9635.9635.95285,200
Jan. 27, 202135.9836.2235.6535.8235.81502,200
Jan. 26, 202136.8736.8836.4136.4536.44450,500
Jan. 25, 202136.6236.9736.3636.6736.66302,500
Jan. 25, 20210.01 Dividend
Jan. 22, 202136.2836.7136.2636.6536.63237,500
Jan. 21, 202136.8737.0036.5636.6036.58252,600
Jan. 20, 202136.7836.9536.6736.8936.87238,100
Jan. 19, 202136.8036.8036.5036.7136.69349,300
Jan. 15, 202136.3336.6636.0836.5036.48286,000
Jan. 14, 202136.6336.9136.5936.7336.71227,700
Jan. 13, 202136.6636.7236.3936.4436.42210,400
Jan. 12, 202136.2836.7236.2736.7236.70245,700
Jan. 11, 202135.7636.2535.7636.2036.18321,800
Jan. 08, 202136.4136.4435.7436.1136.09774,500
Jan. 07, 202136.3336.4736.1936.2836.26351,700
Jan. 06, 202135.0136.4035.0136.2036.18603,100
Jan. 05, 202134.3334.9734.3334.7534.73482,400
Jan. 04, 202134.9935.0534.1734.3634.341,436,000
Dec. 31, 202034.6634.9134.4734.8134.79469,200
Dec. 30, 202034.4734.8634.4734.6834.66190,900
Dec. 29, 202034.8634.9234.2734.3934.37212,000
Dec. 28, 202034.9535.0834.7234.7734.75296,700
Dec. 24, 202034.8434.8734.4934.7234.70133,900
Dec. 23, 202034.5134.8534.5134.6734.65411,000
Dec. 22, 202034.3734.4934.2234.3634.34257,900
Dec. 21, 202034.0934.3733.8534.3334.31727,500
Dec. 21, 20200.22 Dividend
Dec. 18, 202035.0735.1834.5834.7634.52378,700
Dec. 17, 202035.0635.0834.8435.0334.79259,300
Dec. 16, 202035.0535.0734.7634.8934.65288,700
Dec. 15, 202034.5434.9934.4134.9834.74379,400
Dec. 14, 202034.9434.9934.3034.3034.06229,700
Dec. 11, 202034.3934.7334.3634.5634.32442,500
Dec. 10, 202034.3834.7134.3534.6634.42276,600
Dec. 09, 202034.7934.8634.4234.6034.36267,700
Dec. 08, 202034.3234.6834.3234.5934.35312,900
Dec. 07, 202034.7134.7134.4334.5434.30249,000
Dec. 04, 202034.3134.7734.3134.7734.53246,400
Dec. 03, 202034.0134.3533.9834.1333.89257,300
Dec. 02, 202033.8234.0433.8033.9533.71418,000
Dec. 01, 202033.9634.1933.8033.9333.691,493,200
Nov. 30, 202034.0334.0333.4633.5333.30522,400
Nov. 27, 202034.4134.4134.0334.1433.9084,600
Nov. 25, 202034.5034.5034.1134.2934.05360,900
Nov. 24, 202034.1934.6934.1734.6334.39268,200
Nov. 23, 202033.4333.9433.4333.7733.53346,000
Nov. 23, 20200.055 Dividend
Nov. 20, 202033.2133.3233.0833.2032.91203,600
Nov. 19, 202033.0933.3432.9133.3133.02201,100
Nov. 18, 202033.7933.9033.1833.1832.89265,600
Nov. 17, 202033.3433.7933.1133.6533.36406,500
Nov. 16, 202033.5233.7133.2533.6833.39188,500
Nov. 13, 202032.2532.9432.2532.8632.58191,100
Nov. 12, 202032.4132.4131.7432.0131.73235,500
Nov. 11, 202033.0333.0332.4932.6732.39251,400
Nov. 10, 202032.3532.9432.2832.8732.59344,600
Nov. 09, 202032.2533.3732.2132.2731.99442,100
Nov. 06, 202031.1031.2030.6930.7430.47234,800
Nov. 05, 202030.6331.2030.6331.0030.73348,900
Nov. 04, 202030.5330.9430.1530.3530.09385,200
Nov. 03, 202030.6231.0030.5430.8230.55342,600
Nov. 02, 202029.8130.2429.6630.2029.94306,700
Oct. 30, 202029.4129.5929.0729.4429.19357,200
Oct. 29, 202029.0729.6728.8629.4829.23401,800
Oct. 28, 202029.4529.6929.1329.1328.88526,000
Oct. 27, 202030.5630.5630.0030.0029.74287,400
Oct. 27, 20200.07 Dividend
Oct. 26, 202030.8530.8630.2830.5830.25267,000
Oct. 23, 202031.2331.3730.9831.2530.91252,200
Oct. 22, 202030.6231.0930.5831.0530.71368,600
Oct. 21, 202030.5730.7530.5230.5630.23319,900
Oct. 20, 202030.5930.8830.5130.5730.24360,500
Oct. 19, 202030.8430.9630.3430.3630.03433,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...