Quantcast

WisdomTree U.S. MidCap Dividend Fund Historical Stock Prices

(ETF)
DON 
$37.37
*  
0.03
0.08%
Get DON Alerts
*Delayed - data as of Sep. 21, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-2018

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 37.48 37.5066 37.35 37.37 193,391
09/20/2018 37.34 37.37 37.2 37.34 432,382
09/19/2018 37.39 37.49 37.17 37.19 250,016
09/18/2018 37.35 37.48 37.25 37.42 323,269
09/17/2018 37.49 37.5 37.2595 37.3 186,080
09/14/2018 37.43 37.4765 37.2445 37.45 295,152
09/13/2018 37.46 37.49 37.36 37.41 330,517
09/12/2018 37.3 37.39 37.2192 37.35 265,125
09/11/2018 37.21 37.39 37.16 37.31 165,885
09/10/2018 37.25 37.4 37.24 37.3 222,920
09/07/2018 37.23 37.3 37.0409 37.13 194,545
09/06/2018 37.44 37.544 37.2801 37.29 215,696
09/05/2018 37.26 37.43 37.0933 37.39 237,716
09/04/2018 37.32 37.379 37.1301 37.28 233,429
08/31/2018 37.25 37.35 37.19 37.33 141,289
08/30/2018 37.45 37.48 37.24 37.29 189,052
08/29/2018 37.46 37.5599 37.2901 37.5 216,456
08/28/2018 37.44 37.51 37.2901 37.41 217,303
08/27/2018 37.37 37.5 37.34 37.39 241,963
08/24/2018 37.28 37.31 37.1308 37.29 175,684
08/23/2018 37.26 37.31 37.15 37.19 245,643
08/22/2018 37.3 37.44 37.27 37.29 183,113
08/21/2018 37.31 37.46 37.2612 37.41 285,398
08/20/2018 37.19 37.36 37.19 37.32 200,544
08/17/2018 36.83 37.099 36.82 37.08 195,896
08/16/2018 36.65 36.8844 36.6448 36.79 204,028
08/15/2018 36.68 36.69 36.335 36.5 232,123
08/14/2018 36.6 36.96 36.6 36.89 159,782
08/13/2018 36.72 36.72 36.4 36.46 406,777
08/10/2018 36.68 36.85 36.62 36.68 156,683
08/09/2018 36.85 37.015 36.823 36.85 196,814
08/08/2018 36.86 36.889 36.711 36.82 263,001
08/07/2018 36.85 36.9436 36.8002 36.86 214,666
08/06/2018 36.68 36.849 36.64 36.81 368,556
08/03/2018 36.54 36.68 36.54 36.65 224,495
08/02/2018 36.14 36.56 36.14 36.54 248,085
08/01/2018 36.51 36.51 36.1682 36.29 229,163
07/31/2018 36.4 36.7 36.3476 36.63 192,722
07/30/2018 36.34 36.43 36.2566 36.26 141,627
07/27/2018 36.59 36.609 36.22 36.3 336,609
07/26/2018 36.4 36.639 36.354 36.52 345,183
07/25/2018 36.2 36.349 36.08 36.3 211,527
07/24/2018 36.47 36.47 36.05 36.14 525,328
07/23/2018 36.43 36.4899 36.35 36.44 161,258
07/20/2018 36.56 36.5628 36.3968 36.43 272,258
07/19/2018 36.31 36.6932 36.3 36.62 166,502
07/18/2018 36.28 36.38 36.15 36.35 257,748
07/17/2018 36.14 36.28 36.125 36.24 161,270
07/16/2018 36.33 36.3876 36.09 36.16 224,163
07/13/2018 36.28 36.46 36.28 36.33 230,380
07/12/2018 36.39 36.39 36.134 36.3 275,464
07/11/2018 36.35 36.42 36.21 36.26 195,059
07/10/2018 36.47 36.58 36.39 36.52 264,689
07/09/2018 36.4 36.5299 36.38 36.48 218,558
07/06/2018 36.01 36.359 36.01 36.31 197,088
07/05/2018 35.98 36.06 35.77 36.05 175,746
07/03/2018 35.83 36.01 35.76 35.83 173,113
07/02/2018 35.6 35.71 35.47 35.7 223,579
06/29/2018 35.95 36.06 35.8 35.8 249,601
06/28/2018 35.65 35.88 35.52 35.83 235,546
06/27/2018 35.93 36.1227 35.62 35.62 456,974
06/26/2018 35.82 35.987 35.78 35.89 188,246
06/25/2018 36.07 36.07 35.66 35.8 574,360
06/22/2018 36.41 36.48 36.24 36.24 180,974
06/21/2018 36.37 36.38 36.16 36.23 126,235
06/20/2018 36.2 36.3689 36.13 36.35 174,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DON

Research Brokers before you trade

Want to trade FX?

Smart Portfolio