WisdomTree MidCap Dividend Fund Historical Stock Prices

(ETF)
DON 
$82.78
*  
0.31
0.38%
Get DON Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading DON now


Community Rating:
View:    DON After Hours
 
 
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 for next time

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

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  82.51  82.82  82.24  82.78 47,758
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
09/18/2014 81.13 81.13 80.7501 80.84 37,990
09/17/2014 81.03 81.32 80.75 80.88 31,255
09/16/2014 80.4 81.19 80.4 81.01 37,825
09/15/2014 80.66 80.66 80.293 80.4757 34,942
09/12/2014 81.52 81.52 80.3 80.58 51,144
09/11/2014 80.97 81.59 80.882 81.59 22,321
09/10/2014 81.52 81.52 80.92 81.24 57,046
09/09/2014 82.06 82.06 81.353 81.44 49,056
09/08/2014 82.27 82.41 81.88 82.2 57,909
09/05/2014 81.88 82.3399 81.73 82.3399 31,960
09/04/2014 82.16 82.326 81.7201 81.8599 42,747
09/03/2014 82.29 82.34 81.96 82.06 51,194
09/02/2014 82.15 82.463 81.79 82.03 31,223
08/29/2014 81.88 82.0499 81.63 82 46,430
08/28/2014 81.51 81.78 81.33 81.7 80,683
08/27/2014 81.68 81.93 81.5942 81.783 38,814
08/26/2014 81.71 81.99 81.6901 81.7 41,677
08/25/2014 81.8 81.8199 81.55 81.68 46,088
08/22/2014 81.74 81.7766 81.257 81.55 35,858
08/21/2014 81.7 81.81 81.6078 81.75 31,857
08/20/2014 81.33 81.68 81.2 81.66 39,514
08/19/2014 81.23 81.4652 81.21 81.41 66,100
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?