WisdomTree MidCap Dividend Fund Historical Stock Prices

(ETF)
DON 
$81.06
*  
0.55
0.67%
Get DON Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading DON now


Community Rating:
View:    DON Pre-Market
 
 
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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  81.12  81.36  80.94  81.06 64,761
07/27/2015 81.16 81.36 80.94 81.06 64,861
07/24/2015 82.33 82.33 81.44 81.61 65,377
07/23/2015 82.87 82.87 82.0701 82.152 68,039
07/22/2015 82.35 82.895 82.35 82.77 49,064
07/21/2015 83.15 83.35 82.59 82.65 54,652
07/20/2015 83.34 83.3586 83.06 83.15 65,090
07/17/2015 84.09 84.09 83.2501 83.32 315,163
07/16/2015 83.89 84.13 83.8318 84.1 178,878
07/15/2015 84.04 84.04 83.431 83.55 73,192
07/14/2015 83.8 84.14 83.8 84.1 79,013
07/13/2015 83.56 83.9283 83.56 83.85 50,624
07/10/2015 83.05 83.35 82.9 83.22 73,880
07/09/2015 83.2 83.31 82.32 82.32 50,345
07/08/2015 82.99 83.1499 82.1308 82.34 68,299
07/07/2015 82.9 83.62 82.14 83.5449 142,450
07/06/2015 82.48 83.149 82.42 82.83 42,442
07/02/2015 83.24 83.4799 82.8843 83.17 60,513
07/01/2015 83.09 83.14 82.8 83.11 66,145
06/30/2015 83.02 83.1 82.4241 82.65 120,130
06/29/2015 83.49 83.8399 82.43 82.43 84,001
06/26/2015 83.99 84.17 83.734 84.14 67,830
06/25/2015 84.47 84.47 83.72 83.84 378,299
06/24/2015 84.84 84.93 84.18 84.21 35,441
06/23/2015 85.14 85.1468 84.76 84.93 61,449
06/22/2015 85.3 85.3 84.88 84.97 105,544
06/19/2015 85.38 85.38 85.03 85.03 34,143
06/18/2015 84.66 85.48 84.66 85.19 45,293
06/17/2015 84.35 84.6299 84 84.513 41,486
06/16/2015 83.66 84.2654 83.6516 84.2099 75,054
06/15/2015 83.84 84.04 83.4201 83.75 54,028
06/12/2015 84.48 84.5799 84.2 84.3 57,166
06/11/2015 84.65 84.88 84.58 84.78 68,700
06/10/2015 83.94 84.65 83.94 84.35 49,726
06/09/2015 83.86 83.9265 83.46 83.58 55,877
06/08/2015 84.08 84.24 83.75 83.75 49,877
06/05/2015 84.05 84.21 83.58 84.14 90,816
06/04/2015 84.67 84.77 84.1 84.15 50,705
06/03/2015 85.09 85.21 84.8196 84.98 36,427
06/02/2015 84.95 85.1437 84.61 84.89 45,196
06/01/2015 85.16 85.37 84.62 85.0406 55,120
05/29/2015 85.54 85.5899 84.881 84.94 52,725
05/28/2015 85.61 85.6515 85.14 85.41 97,248
05/27/2015 85.2 85.68 85.07 85.66 56,697
05/26/2015 85.78 85.78 84.8 85 59,272
05/22/2015 85.82 86.0899 85.73 85.93 54,159
05/21/2015 86.2 86.3499 86.0401 86.2399 41,783
05/20/2015 86.19 86.49 85.8917 86.18 86,597
05/19/2015 86.14 86.16 85.8 86 40,821
05/18/2015 85.78 86.19 85.57 86.14 52,084
05/15/2015 85.5 85.789 85.435 85.789 54,367
05/14/2015 85.07 85.58 84.9601 85.58 75,614
05/13/2015 84.91 85.1699 84.548 84.61 90,162
05/12/2015 84.79 84.8908 84.0601 84.7 198,496
05/11/2015 85.26 85.3999 84.85 84.96 77,290
05/08/2015 85.28 85.6199 85.15 85.29 48,470
05/07/2015 84.24 84.82 84.05 84.61 67,980
05/06/2015 84.57 84.8349 83.87 84.271 80,752
05/05/2015 85.59 85.66 84.42 84.47 68,083
05/04/2015 85.56 85.85 85.49 85.64 111,026
05/01/2015 84.99 85.539 84.99 85.43 48,965
04/30/2015 85.41 85.5 84.446 84.71 59,715
04/29/2015 85.85 86.0599 85.405 85.66 74,161
04/28/2015 85.97 86.1799 85.4545 86.12 51,929
04/27/2015 86.76 86.89 85.92 86.02 70,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?