Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,799.93
+781.91(+1.24%)
CMC Crypto 200
1,343.73
-52.80(-3.78%)

WisdomTree U.S. MidCap Dividend Fund (DON)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

46.61

+0.03

(+0.06%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	46.68	46.86	46.58	46.61	46.61	165,000
25 Apr 2024	46.55	46.71	46.19	46.58	46.58	108,300
24 Apr 2024	46.68	46.99	46.46	46.92	46.92	124,400
24 Apr 2024	0.055 Dividend
23 Apr 2024	46.45	46.96	46.40	46.78	46.72	108,600
22 Apr 2024	46.23	46.70	45.91	46.48	46.43	117,500
19 Apr 2024	45.58	46.11	45.58	46.02	45.97	126,600
18 Apr 2024	45.82	45.98	45.45	45.65	45.60	141,100
17 Apr 2024	46.01	46.07	45.51	45.60	45.55	195,500
16 Apr 2024	45.93	45.96	45.47	45.75	45.70	222,100
15 Apr 2024	46.80	47.02	45.88	46.05	46.00	123,600
12 Apr 2024	46.90	47.04	46.32	46.43	46.38	105,400
11 Apr 2024	47.35	47.35	46.86	47.12	47.06	119,500
10 Apr 2024	47.49	47.65	47.05	47.19	47.13	120,400
09 Apr 2024	48.35	48.41	47.92	48.23	48.17	110,700
08 Apr 2024	48.11	48.34	48.04	48.16	48.10	113,000
05 Apr 2024	47.68	48.06	47.59	47.91	47.85	110,100
04 Apr 2024	48.51	48.54	47.58	47.66	47.60	176,600
03 Apr 2024	47.91	48.19	47.91	48.10	48.04	103,100
02 Apr 2024	48.14	48.14	47.80	47.95	47.89	170,000
01 Apr 2024	48.85	48.85	48.40	48.41	48.35	116,800
28 Mar 2024	48.59	48.85	48.58	48.77	48.71	223,400
27 Mar 2024	47.83	48.50	47.83	48.48	48.42	123,800
26 Mar 2024	47.90	47.93	47.52	47.52	47.46	528,000
25 Mar 2024	47.77	47.94	47.69	47.69	47.63	98,700
22 Mar 2024	48.12	48.17	47.66	47.66	47.60	87,500
22 Mar 2024	0.17 Dividend
21 Mar 2024	47.92	48.33	47.92	48.23	48.00	108,900
20 Mar 2024	47.06	47.84	47.01	47.76	47.54	117,300
19 Mar 2024	46.58	47.12	46.58	47.07	46.85	123,500
18 Mar 2024	46.81	46.91	46.60	46.67	46.45	132,400
15 Mar 2024	46.56	46.91	46.56	46.73	46.51	114,600
14 Mar 2024	47.18	47.24	46.40	46.72	46.50	126,400
13 Mar 2024	47.06	47.37	47.06	47.17	46.95	190,900
12 Mar 2024	46.97	47.11	46.71	46.97	46.75	230,500
11 Mar 2024	46.89	47.05	46.71	46.97	46.75	86,200
08 Mar 2024	47.13	47.35	46.87	46.95	46.73	119,600
07 Mar 2024	46.90	47.12	46.89	46.99	46.77	136,700
06 Mar 2024	46.67	46.78	46.41	46.64	46.42	117,900
05 Mar 2024	46.28	46.73	46.23	46.44	46.22	141,000
04 Mar 2024	46.45	46.64	46.37	46.42	46.20	125,100
01 Mar 2024	46.17	46.32	45.87	46.29	46.07	151,100
29 Feb 2024	46.15	46.33	45.95	46.15	45.93	127,400
28 Feb 2024	45.78	46.06	45.69	45.95	45.73	121,800
27 Feb 2024	45.90	45.96	45.75	45.96	45.74	119,900
26 Feb 2024	45.88	46.01	45.57	45.68	45.47	110,100
23 Feb 2024	45.81	46.07	45.73	45.88	45.66	142,500
23 Feb 2024	0.06 Dividend
22 Feb 2024	45.74	45.94	45.62	45.88	45.60	107,300
21 Feb 2024	45.44	45.66	45.32	45.65	45.38	90,200
20 Feb 2024	45.31	45.63	45.20	45.52	45.25	127,900
16 Feb 2024	45.52	45.88	45.45	45.59	45.32	120,800
15 Feb 2024	45.16	45.79	45.16	45.74	45.47	202,900
14 Feb 2024	44.78	44.97	44.44	44.89	44.62	139,000
13 Feb 2024	44.63	44.67	44.07	44.40	44.13	199,600
12 Feb 2024	44.95	45.62	44.95	45.42	45.15	165,700
09 Feb 2024	44.76	44.90	44.55	44.90	44.63	134,100
08 Feb 2024	44.44	44.71	44.36	44.70	44.43	157,900
07 Feb 2024	44.55	44.57	44.08	44.43	44.16	226,200
06 Feb 2024	44.20	44.47	44.13	44.37	44.10	173,300
05 Feb 2024	44.45	44.45	43.98	44.21	43.94	160,800
02 Feb 2024	44.65	45.02	44.32	44.78	44.51	217,600
01 Feb 2024	44.90	44.98	44.17	44.95	44.68	148,400
31 Jan 2024	45.47	45.55	44.66	44.69	44.42	291,900
30 Jan 2024	45.52	45.81	45.46	45.71	45.44	196,000
29 Jan 2024	45.42	45.71	45.26	45.71	45.44	165,100
26 Jan 2024	45.49	45.66	45.31	45.43	45.16	126,600
25 Jan 2024	45.34	45.48	45.01	45.33	45.06	293,100
25 Jan 2024	0.02 Dividend
24 Jan 2024	45.58	45.60	44.99	45.05	44.76	177,400
23 Jan 2024	45.56	45.67	45.11	45.27	44.98	146,000
22 Jan 2024	45.12	45.48	45.11	45.36	45.07	176,000
19 Jan 2024	44.59	44.98	44.29	44.89	44.60	205,900
18 Jan 2024	44.49	44.54	44.12	44.50	44.21	175,300
17 Jan 2024	44.31	44.66	44.17	44.36	44.07	148,500
16 Jan 2024	44.82	44.84	44.54	44.73	44.44	156,200
12 Jan 2024	45.48	45.57	44.95	45.07	44.78	346,400
11 Jan 2024	45.26	45.26	44.81	45.14	44.85	151,000
10 Jan 2024	45.23	45.44	45.12	45.33	45.04	102,300
09 Jan 2024	45.31	45.41	45.09	45.31	45.02	158,800
08 Jan 2024	45.12	45.58	44.99	45.58	45.29	179,200
05 Jan 2024	44.75	45.41	44.75	45.15	44.86	213,900
04 Jan 2024	44.95	45.16	44.87	44.90	44.61	155,000
03 Jan 2024	45.46	45.46	44.90	44.96	44.67	191,800
02 Jan 2024	45.42	46.00	45.42	45.76	45.47	545,100
29 Dec 2023	45.93	46.06	45.61	45.69	45.40	151,900
28 Dec 2023	45.83	46.06	45.83	46.00	45.70	137,500
28 Dec 2023	0.02 Dividend
27 Dec 2023	46.00	46.14	45.89	45.99	45.67	232,900
26 Dec 2023	45.77	46.11	45.65	46.00	45.68	110,900
22 Dec 2023	45.64	45.90	45.54	45.63	45.32	230,200
22 Dec 2023	0.16 Dividend
21 Dec 2023	45.56	45.66	45.21	45.61	45.14	149,400
20 Dec 2023	45.76	46.06	45.15	45.15	44.68	150,600
19 Dec 2023	45.57	45.90	45.51	45.83	45.36	174,700
18 Dec 2023	45.57	45.59	45.34	45.40	44.93	127,000
15 Dec 2023	45.81	45.87	45.28	45.35	44.88	232,700
14 Dec 2023	45.41	46.05	45.41	45.86	45.39	484,700
13 Dec 2023	43.71	44.85	43.55	44.85	44.39	250,300
12 Dec 2023	43.79	43.84	43.60	43.66	43.21	130,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,799.93+781.91(+1.24%)

CMC Crypto 2001,343.73-52.80(-3.78%)

WisdomTree U.S. MidCap Dividend Fund (DON)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,799.93
+781.91(+1.24%)

CMC Crypto 200
1,343.73
-52.80(-3.78%)