Quantcast

WisdomTree U.S. MidCap Dividend Fund Historical Stock Prices

(ETF)
DON 
$34.5
*  
0.45
1.32%
Get DON Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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 34.21 34.56 34.19 34.50 329,396
01/18/2019 34.2 34.56 34.19 34.5 330,291
01/17/2019 33.55 34.1297 33.4888 34.05 320,879
01/16/2019 33.52 33.775 33.41 33.68 399,083
01/15/2019 33.36 33.53 33.32 33.49 400,468
01/14/2019 33.29 33.51 33.2485 33.36 378,181
01/11/2019 33.35 33.599 33.281 33.53 424,485
01/10/2019 33.05 33.49 32.96 33.49 638,103
01/09/2019 33.26 33.46 33.1467 33.37 378,367
01/08/2019 32.9 33.155 32.72 33.14 398,591
01/07/2019 32.28 32.8963 32.13 32.65 464,572
01/04/2019 31.69 32.343 31.6668 32.26 495,439
01/03/2019 31.47 31.7503 31.14 31.29 546,560
01/02/2019 31.2 31.74 31.01 31.66 316,563
12/31/2018 31.55 31.63 31.1589 31.63 1,191,252
12/28/2018 31.56 31.74 31.1904 31.35 1,055,152
12/27/2018 30.92 31.44 30.38 31.44 951,646
12/26/2018 30.17 31.32 29.88 31.28 1,097,351
12/24/2018 30.69 30.7592 29.98 29.98 1,045,644
12/21/2018 31.56 31.98 30.88 30.94 690,384
12/20/2018 31.78 31.98 31.1 31.45 701,231
12/19/2018 32.4 32.71 31.7701 31.91 518,172
12/18/2018 32.57 32.7702 32.23 32.39 462,842
12/17/2018 33.09 33.1613 32.23 32.38 746,599
12/14/2018 33.25 33.54 33.0901 33.19 356,687
12/13/2018 33.79 33.8868 33.43 33.52 389,083
12/12/2018 33.97 34.13 33.75 33.76 543,249
12/11/2018 34 34.06 33.47 33.6 321,335
12/10/2018 33.82 33.86 33.18 33.65 422,084
12/07/2018 34.44 34.5746 33.7112 33.85 517,449
12/06/2018 34.08 34.46 33.57 34.44 911,627
12/04/2018 35.39 35.45 34.4233 34.48 356,326
12/03/2018 35.53 35.5653 35.08 35.42 274,952
11/30/2018 34.84 35.16 34.84 35.12 367,163
11/29/2018 34.88 35.09 34.73 34.92 638,770
11/28/2018 34.59 35.03 34.36 35.03 322,699
11/27/2018 34.5 34.595 34.36 34.53 312,219
11/26/2018 34.5 34.63 34.3803 34.63 398,262
11/23/2018 34.12 34.4 34.09 34.18 97,810
11/21/2018 34.17 34.558 34.145 34.31 517,681
11/20/2018 34.25 34.36 33.9588 34.06 276,935
11/19/2018 34.99 35.1089 34.5897 34.72 231,401
11/16/2018 34.75 35.08 34.7 35.03 196,112
11/15/2018 34.53 34.9597 34.34 34.91 376,344
11/14/2018 35.14 35.2586 34.55 34.71 305,376
11/13/2018 35.11 35.289 34.865 34.94 164,971
11/12/2018 35.43 35.5008 34.9933 35.02 178,542
11/09/2018 35.48 35.55 35.2017 35.38 182,523
11/08/2018 35.64 35.77 35.52 35.63 295,498
11/07/2018 35.5 35.71 35.26 35.71 559,636
11/06/2018 35.02 35.28 34.965 35.27 313,184
11/05/2018 34.78 35.1 34.7088 35.03 193,160
11/02/2018 34.99 35.0607 34.4584 34.7 253,145
11/01/2018 34.41 34.85 34.3394 34.83 597,215
10/31/2018 34.58 34.65 34.29 34.29 288,967
10/30/2018 33.78 34.33 33.75 34.31 366,595
10/29/2018 33.99 34.2857 33.37 33.7 288,968
10/26/2018 33.75 33.959 33.24 33.62 400,190
10/25/2018 33.75 34.197 33.65 33.99 527,019
10/24/2018 34.34 34.44 33.58 33.61 377,728
10/23/2018 34.24 34.4715 33.7952 34.3 522,010
10/22/2018 34.92 34.948 34.66 34.66 224,225
10/19/2018 35.01 35.16 34.75 34.83 232,286
10/18/2018 35.21 35.3303 34.79 34.94 263,241
*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