WisdomTree MidCap Dividend Fund Historical Stock Prices

(ETF)
DON 
$83.54
*  
0.18
0.22%
Get DON Alerts
*Delayed - data as of Dec. 22, 2014 14:58 ET  -  Find a broker to begin trading DON now


Community Rating:
View:    DON Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
14:58  83.39  83.54  83.23  83.54 204,232
12/19/2014 83.49 83.55 82.9098 83.36 69,535
12/18/2014 83.13 83.445 82.484 83.41 210,836
12/17/2014 80.48 82.13 80.48 82.06 63,363
12/16/2014 80.2 81.57 80.15 80.41 62,591
12/15/2014 81.39 81.55 80.1801 80.53 62,333
12/12/2014 81.77 81.98 81 81.01 62,439
12/11/2014 82.36 82.93 82.1517 82.3 78,362
12/10/2014 82.99 83.06 81.8 81.94 90,658
12/09/2014 82.21 83.24 82.19 83.2399 58,863
12/08/2014 83.15 83.64 82.6345 82.8778 64,724
12/05/2014 83.51 83.556 83.24 83.43 102,010
12/04/2014 83.45 83.518 83.08 83.43 39,492
12/03/2014 83.1 83.58 83 83.51 105,818
12/02/2014 82.56 83.15 82.48 83.045 53,371
12/01/2014 83.21 83.345 82.4612 82.56 65,308
11/28/2014 83.58 83.69 83.2 83.2 20,636
11/26/2014 83.41 83.54 83.27 83.46 82,450
11/25/2014 83.4 83.4799 83.0701 83.34 77,396
11/24/2014 83.19 83.32 83.09 83.31 330,770
11/21/2014 83.56 83.83 82.7466 82.96 53,097
11/20/2014 82.3 82.82 82.24 82.78 47,763
11/19/2014 82.69 82.7 82.2138 82.47 64,267
11/18/2014 82.51 82.9099 82.51 82.69 56,013
11/17/2014 82.24 82.479 82 82.43 53,163
11/14/2014 82.31 82.48 82.06 82.19 71,613
11/13/2014 82.65 82.9 82.1847 82.31 69,800
11/12/2014 82.35 82.74 82.32 82.67 93,768
11/11/2014 82.8 82.8 82.471 82.65 53,933
11/10/2014 82.59 82.785 82.51 82.78 49,269
11/07/2014 82.44 82.686 82.11 82.57 57,133
11/06/2014 82.33 82.37 81.926 82.3 66,718
11/05/2014 82.23 82.32 81.93 82.25 67,849
11/04/2014 81.82 81.98 81.39 81.69 34,849
11/03/2014 81.99 82.34 81.75 82.04 58,199
10/31/2014 82.16 82.16 81.31 81.83 84,086
10/30/2014 80.43 81.209 80.26 80.98 54,745
10/29/2014 81.03 81.049 80.0179 80.59 42,210
10/28/2014 80.09 80.74 79.83 80.74 64,129
10/27/2014 79.62 79.72 79.08 79.72 69,238
10/24/2014 79.81 80.05 79.4 79.99 88,201
10/23/2014 79.54 80.05 79.25 79.63 320,846
10/22/2014 79.36 79.759 78.7752 78.78 70,069
10/21/2014 78.18 79.1963 78.08 79.17 90,286
10/20/2014 76.56 77.72 76.56 77.72 108,038
10/17/2014 76.95 77.0799 76.38 76.76 41,530
10/16/2014 74.6 76.38 73.6301 76.22 179,047
10/15/2014 74.81 75.99 73.95 75.63 263,648
10/14/2014 75.47 76.6 75.46 75.85 170,185
10/13/2014 75.88 76.29 75.05 75.09 124,811
10/10/2014 76.43 77.02 75.87 75.87 118,534
10/09/2014 77.99 78.18 76.59 76.683 53,426
10/08/2014 76.92 78.19 76.56 78.17 69,685
10/07/2014 77.57 77.7499 76.9031 76.92 43,092
10/06/2014 78.28 78.52 77.5901 77.85 42,724
10/03/2014 77.98 78.16 77.501 78.07 32,365
10/02/2014 77.39 77.74 76.55 77.52 175,075
10/01/2014 77.81 78.21 77.17 77.41 95,395
09/30/2014 78.73 79.2 78.0882 78.275 53,509
09/29/2014 78.09 78.6925 77.87 78.66 64,731
09/26/2014 78.41 78.82 78.0894 78.75 42,923
09/25/2014 78.84 78.91 78.0601 78.17 129,551
09/24/2014 78.87 79.247 78.6 79.129 38,940
09/23/2014 79.21 79.5273 78.89 78.93 46,220
09/22/2014 80.29 80.29 79.48 79.49 221,307
09/19/2014 81.03 81.09 80.443 80.66 49,921
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?