WisdomTree MidCap Dividend Fund Historical Stock Prices

(ETF)
DON 
$81.55
*  
0.20
0.24%
Get DON Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading DON now


Community Rating:
 
 
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  81.52  81.7766  81.257  81.55 35,858
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
08/18/2014 80.76 81.03 80.71 81.02 34,136
08/15/2014 80.64 80.72 79.889 80.32 33,493
08/14/2014 80.19 80.4304 80.107 80.39 36,712
08/13/2014 79.78 80.1399 79.6585 80.1 31,077
08/12/2014 79.54 79.9 79.39 79.58 51,285
08/11/2014 79.74 80.03 79.64 79.7369 43,574
08/08/2014 78.61 79.38 78.555 79.38 124,846
08/07/2014 79 79.099 78.31 78.46 39,142
08/06/2014 78.6 79.0206 78.43 78.7782 31,819
08/05/2014 79.09 79.379 78.666 78.9 42,388
08/04/2014 79.12 79.396 78.6 79.28 46,930
08/01/2014 78.93 79.258 78.5177 78.98 155,073
07/31/2014 80.01 80.18 79.02 79.03 86,544
07/30/2014 80.94 81.17 80.25 80.4401 35,867
07/29/2014 81.46 81.519 80.6804 80.71 32,028
07/28/2014 80.79 80.899 80.4 80.721 32,373
07/25/2014 80.78 81.01 80.55 80.64 46,984
07/24/2014 81.2 81.31 81.0416 81.18 48,747
07/23/2014 81.22 81.22 80.97 81.07 28,893
07/22/2014 81.04 81.25 80.99 81.12 42,968
07/21/2014 80.73 80.82 80.44 80.75 38,169
07/18/2014 80.56 81.17 80.47 81.07 79,410
07/17/2014 80.7 81.14 80.24 80.31 83,256
07/16/2014 81.39 81.39 80.87 81.17 40,434
07/15/2014 81.26 81.46 80.76 81.08 32,821
07/14/2014 81.33 81.46 81.11 81.18 147,566
07/11/2014 80.93 81.07 80.76 80.9799 43,208
07/10/2014 80.39 81.189 80.1 81.03 42,641
07/09/2014 81.3 81.3099 80.955 81.21 27,304
07/08/2014 81.37 81.37 80.9225 81.08 60,745
07/07/2014 81.75 81.75 81.3199 81.39 30,864
07/03/2014 81.71 81.824 81.57 81.76 27,752
07/02/2014 82 82 81.4705 81.6 41,378
07/01/2014 81.78 82.25 81.7399 81.93 49,100
06/30/2014 81.45 81.66 81.18 81.66 49,937
06/27/2014 80.91 81.3745 80.91 81.3542 26,631
06/26/2014 81.08 81.08 80.54 80.94 73,411
06/25/2014 80.61 80.94 80.54 80.94 87,444
06/24/2014 80.99 81.4024 80.672 80.69 46,027
06/23/2014 81.4 81.5 81 81.21 37,381
06/20/2014 81.4 81.545 81.18 81.35 48,204
06/19/2014 81.2 81.3 80.989 81.3 43,393
06/18/2014 80.38 81.01 80.349 81.01 42,749
06/17/2014 79.99 80.5439 79.91 80.42 33,631
06/16/2014 79.93 80.1886 79.819 79.99 33,012
06/13/2014 79.7 80.0128 79.4801 79.94 60,237
06/12/2014 79.78 80.17 79.46 79.7 37,195
06/11/2014 80.08 80.08 79.7491 79.9699 88,873
06/10/2014 80.5 80.5 80.1001 80.25 25,715
06/09/2014 80.59 80.7499 80.33 80.48 48,364
06/06/2014 80.4 80.644 80.02 80.42 81,445
06/05/2014 79.67 80.22 79.33 80.2012 55,492
06/04/2014 79.11 79.48 78.98 79.46 47,577
06/03/2014 79.12 79.21 78.97 79.148 49,287
06/02/2014 79.21 79.2399 78.77 79.18 47,122
05/30/2014 78.98 79.08 78.85 79.02 41,640
05/29/2014 78.95 78.96 78.54 78.9 64,573
05/28/2014 78.74 78.79 78.345 78.61 57,766
05/27/2014 78.57 78.8452 78.45 78.63 45,578
05/23/2014 77.85 78.2192 77.79 78.16 49,963
05/22/2014 77.56 78.074 77.45 77.91 49,040
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?