Quantcast

WisdomTree U.S. MidCap Dividend Fund Historical Stock Prices

(ETF)
DON 
$34.7
*  
0.33
0.94%
Get DON Alerts
*Delayed - data as of Nov. 19, 2018 12:09 ET  -  Find a broker to begin trading DON now


Community Rating:
View:    DON Real Time
 
 
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 16-AUG-2018 TO 16-NOV-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.
12:09 35.02 35.1089 34.70 34.70 87,540
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
10/17/2018 35.42 35.42 34.99 35.28 203,557
10/16/2018 34.97 35.45 34.778 35.43 416,867
10/15/2018 34.67 35.0367 34.67 34.81 481,283
10/12/2018 34.96 34.9784 34.34 34.69 1,194,609
10/11/2018 35.15 35.29 34.52 34.57 469,984
10/10/2018 36.1 36.128 35.28 35.29 441,943
10/09/2018 36.31 36.4094 36.14 36.15 230,096
10/08/2018 36.17 36.43 36.1419 36.37 311,581
10/05/2018 36.32 36.4532 36.1 36.25 443,874
10/04/2018 36.57 36.5802 36.19 36.32 453,681
10/03/2018 36.73 36.7357 36.5201 36.59 663,184
10/02/2018 36.75 36.86 36.54 36.54 655,468
10/01/2018 36.98 37.01 36.6575 36.73 1,188,784
09/28/2018 36.67 36.95 36.67 36.88 589,038
09/27/2018 36.78 36.9 36.7 36.7 392,243
09/26/2018 36.94 37.0399 36.7 36.71 183,811
09/25/2018 37 37.0599 36.83 36.84 513,851
09/24/2018 37.31 37.3534 36.97 37.03 205,266
09/21/2018 37.43 37.5066 37.35 37.37 194,951
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
*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?

Smart Portfolio