Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Dividend Ex-Financials Fund (NY: DTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2022 101.81 0 -0.09(-0.09%)
Jan 13, 2022 101.73 102.61 101.73 101.90 39,897 -0.25(-0.25%)
Jan 12, 2022 102.12 102.28 101.69 102.15 68,630 +0.14(+0.14%)
Jan 11, 2022 101.58 102.01 101.19 102.01 11,636 +0.15(+0.15%)
Jan 10, 2022 101.10 101.91 101.10 101.86 14,058 -0.32(-0.32%)
Jan 07, 2022 101.89 102.41 101.71 102.18 29,806 +0.48(+0.47%)
Jan 06, 2022 101.72 102.08 101.46 101.70 27,640 -0.05(-0.05%)
Jan 05, 2022 102.21 103.13 101.75 101.75 11,784 -0.59(-0.58%)
Jan 04, 2022 101.33 102.66 101.33 102.34 15,102 +1.13(+1.12%)
Jan 03, 2022 101.06 101.32 100.64 101.21 31,518 +0.08(+0.08%)
Dec 31, 2021 100.77 101.45 100.77 101.13 4,189 +0.07(+0.07%)
Dec 30, 2021 101.49 101.56 101.06 101.06 5,946 -0.06(-0.06%)
Dec 29, 2021 100.68 101.26 100.68 101.12 13,754 +0.36(+0.36%)
Dec 28, 2021 100.18 100.85 100.18 100.76 8,003 +0.38(+0.38%)
Dec 27, 2021 99.29 100.38 99.29 100.38 5,090 +1.06(+1.07%)
Dec 23, 2021 98.90 99.59 98.90 99.32 7,171 +0.38(+0.38%)
Dec 22, 2021 98.06 98.96 98.06 98.94 3,822 +0.60(+0.61%)
Dec 21, 2021 98.23 98.58 98.17 98.35 10,813 +0.73(+0.74%)
Dec 20, 2021 97.39 97.62 96.63 97.62 6,144 -0.82(-0.84%)
Dec 17, 2021 98.82 99.20 98.41 98.44 12,730 -0.75(-0.75%)
Dec 16, 2021 98.13 99.47 98.03 99.19 7,400 +1.22(+1.25%)
Dec 15, 2021 96.99 97.97 96.87 97.97 11,037 +0.90(+0.93%)
Dec 14, 2021 96.72 97.38 96.72 97.06 31,199 -0.20(-0.20%)
Dec 13, 2021 96.74 97.54 96.74 97.26 22,365 +0.13(+0.13%)
Dec 10, 2021 96.92 97.17 96.83 97.14 3,312 +0.63(+0.65%)
Dec 09, 2021 96.45 96.78 96.43 96.51 15,527 -0.37(-0.38%)
Dec 08, 2021 97.01 97.15 96.63 96.87 11,154 +0.06(+0.06%)
Dec 07, 2021 96.97 97.23 96.76 96.82 17,140 +0.70(+0.73%)
Dec 06, 2021 96.49 96.68 96.11 96.11 1,736 +1.00(+1.05%)
Dec 03, 2021 94.67 95.20 94.53 95.11 4,067 +0.72(+0.76%)
Dec 02, 2021 92.90 94.86 92.90 94.40 8,302 +1.70(+1.84%)
Dec 01, 2021 94.96 95.34 92.69 92.69 7,235 -0.84(-0.90%)
Nov 30, 2021 95.25 95.25 93.54 93.54 9,198 -2.45(-2.56%)
Nov 29, 2021 96.51 96.51 95.85 95.99 5,619 +0.14(+0.15%)
Nov 26, 2021 96.23 96.23 95.45 95.85 7,946 -1.68(-1.73%)
Nov 24, 2021 97.12 97.61 97.12 97.53 4,189 +0.12(+0.12%)
Nov 23, 2021 96.87 97.65 96.87 97.41 6,488 +0.35(+0.36%)
Nov 22, 2021 96.38 97.61 96.38 97.06 4,080 +0.66(+0.69%)
Nov 19, 2021 96.61 96.66 96.36 96.40 9,432 -0.70(-0.72%)
Nov 18, 2021 97.34 97.16 97.09 97.10 4,663 -0.44(-0.45%)
Nov 17, 2021 97.83 97.83 97.41 97.54 7,826 -0.51(-0.52%)
Nov 16, 2021 98.36 98.66 98.05 98.05 10,584 -0.24(-0.24%)
Nov 15, 2021 98.44 98.45 98.23 98.29 6,310 +0.04(+0.04%)
Nov 12, 2021 98.26 98.43 98.14 98.24 3,721 +0.09(+0.09%)
Nov 11, 2021 97.74 98.24 97.74 98.16 21,729 +0.34(+0.34%)
Nov 10, 2021 98.15 97.82 7,802 +0.11(+0.11%)
Nov 09, 2021 97.47 97.73 97.31 97.71 7,420 +0.05(+0.05%)
Nov 08, 2021 97.93 97.93 97.54 97.66 3,568 -0.03(-0.04%)
Nov 05, 2021 98.13 98.13 97.66 97.69 3,400 +0.91(+0.94%)
Nov 04, 2021 97.28 97.50 96.50 96.79 4,871 -0.30(-0.31%)
Nov 03, 2021 96.64 97.09 96.64 97.08 4,392 +0.64(+0.67%)
Nov 02, 2021 96.14 96.54 95.95 96.44 1,977 +0.31(+0.32%)
Nov 01, 2021 95.66 96.23 95.60 96.13 4,517 +0.53(+0.55%)
Oct 29, 2021 95.97 96.00 95.60 95.60 1,860 -0.47(-0.49%)
Oct 28, 2021 95.62 96.08 95.62 96.08 5,490 +0.64(+0.67%)
Oct 27, 2021 96.26 96.29 95.43 95.43 3,657 -1.29(-1.33%)
Oct 26, 2021 96.50 96.88 96.72 4,517 +0.32(+0.33%)
Oct 25, 2021 96.48 96.70 96.26 96.40 14,606 -0.31(-0.32%)
Oct 22, 2021 96.77 96.99 96.54 96.71 6,357 +0.04(+0.04%)
Oct 21, 2021 96.72 96.75 96.39 96.67 2,753 -0.44(-0.46%)
Oct 20, 2021 97.06 97.31 97.05 97.11 1,835 +0.85(+0.88%)
Oct 19, 2021 95.97 96.30 95.94 96.26 4,110 +0.42(+0.43%)
Oct 18, 2021 96.06 96.15 95.83 95.84 2,441 -0.44(-0.46%)
Oct 15, 2021 96.57 96.85 96.29 96.29 4,205 +0.15(+0.15%)
Oct 14, 2021 95.52 96.17 95.52 96.14 13,200 +1.47(+1.56%)
Oct 13, 2021 93.78 94.90 93.78 94.66 4,540 +0.27(+0.29%)
Oct 12, 2021 94.65 94.95 94.22 94.39 6,885 -0.25(-0.27%)
Oct 11, 2021 94.83 95.45 94.65 94.65 6,572 -0.21(-0.22%)
Oct 08, 2021 95.12 95.34 94.86 94.86 4,151 -0.35(-0.36%)
Oct 07, 2021 95.15 95.85 95.15 95.21 3,315 +0.37(+0.39%)
Oct 06, 2021 93.99 94.84 93.42 94.84 6,888 +0.14(+0.15%)
Oct 05, 2021 94.36 95.09 94.36 94.70 8,101 +0.24(+0.26%)
Oct 04, 2021 94.85 94.85 94.31 94.46 4,033 +0.11(+0.11%)
Oct 01, 2021 93.77 94.68 93.11 94.35 17,146 +1.09(+1.17%)
Sep 30, 2021 95.37 95.37 93.65 93.26 6,726 -1.99(-2.09%)
Sep 29, 2021 95.10 95.72 94.85 95.26 6,946 +0.46(+0.48%)
Sep 28, 2021 95.34 95.43 94.70 94.80 5,575 -0.72(-0.76%)
Sep 27, 2021 95.09 96.10 95.09 95.53 2,322 +0.41(+0.43%)
Sep 24, 2021 95.45 95.48 95.12 95.12 2,884 -0.33(-0.35%)
Sep 23, 2021 95.53 95.95 95.45 95.45 12,328 +1.00(+1.06%)
Sep 22, 2021 94.65 94.96 94.45 94.45 3,604 +0.56(+0.59%)
Sep 21, 2021 94.63 94.75 93.87 93.89 4,068 -0.30(-0.32%)
Sep 20, 2021 94.47 94.47 93.32 94.20 3,698 -1.19(-1.25%)
Sep 17, 2021 95.98 95.98 95.39 95.39 1,596 -0.78(-0.82%)
Sep 16, 2021 96.49 96.50 95.96 96.17 3,490 -0.51(-0.52%)
Sep 15, 2021 95.61 96.87 95.61 96.68 7,675 +1.03(+1.08%)
Sep 14, 2021 96.68 96.68 95.58 95.64 3,900 -0.84(-0.87%)
Sep 13, 2021 96.94 97.01 96.23 96.49 11,194 +0.41(+0.42%)
Sep 10, 2021 96.90 96.90 96.08 96.08 3,335 -0.66(-0.68%)
Sep 09, 2021 97.06 97.15 96.74 96.74 1,983 -0.65(-0.67%)
Sep 08, 2021 97.06 97.41 97.06 97.38 2,858 +0.24(+0.25%)
Sep 07, 2021 97.37 97.41 97.14 97.14 1,477 -1.22(-1.24%)
Sep 03, 2021 98.19 98.50 98.19 98.36 2,661 -0.22(-0.22%)
Sep 02, 2021 98.24 98.58 98.24 98.58 2,019 +0.85(+0.87%)
Sep 01, 2021 97.38 97.91 97.38 97.72 6,424 -0.14(-0.14%)
Aug 31, 2021 97.35 97.87 97.35 97.87 16,022 +0.42(+0.43%)
Aug 30, 2021 97.71 97.75 97.35 97.45 4,047 +0.07(+0.07%)
Aug 27, 2021 96.85 97.59 96.85 97.38 5,169 +0.69(+0.71%)
Aug 26, 2021 96.76 97.08 96.70 96.70 7,366 -0.44(-0.45%)
Aug 25, 2021 96.78 97.35 96.78 97.13 3,133 +0.10(+0.10%)
Aug 24, 2021 97.00 97.25 96.89 97.03 5,863 +0.18(+0.18%)
Aug 23, 2021 96.95 97.20 96.85 96.85 3,628 +0.26(+0.27%)
Aug 20, 2021 96.46 96.80 96.28 96.60 4,409 +0.71(+0.74%)
Aug 19, 2021 95.63 96.31 95.63 95.89 3,620 -0.56(-0.58%)
Aug 18, 2021 97.16 97.51 96.45 96.45 2,536 -1.19(-1.22%)
Aug 17, 2021 97.56 97.63 96.84 97.63 5,468 -0.46(-0.47%)
Aug 16, 2021 97.43 98.18 97.43 98.10 10,438 +0.24(+0.24%)
Aug 13, 2021 97.93 98.01 97.80 97.86 9,488 +0.24(+0.24%)
Aug 12, 2021 97.75 97.75 97.29 97.62 7,048 -0.06(-0.06%)
Aug 11, 2021 96.91 97.72 96.91 97.68 4,395 +0.94(+0.97%)
Aug 10, 2021 96.52 96.88 96.52 96.74 1,783 +0.74(+0.77%)
Aug 09, 2021 95.95 96.12 95.85 96.00 7,498 -0.15(-0.15%)
Aug 06, 2021 96.20 96.46 96.15 96.15 2,542 +0.25(+0.26%)
Aug 05, 2021 95.89 95.90 95.65 95.90 1,781 +0.41(+0.43%)
Aug 04, 2021 96.65 96.65 95.45 95.49 6,086 -1.35(-1.39%)
Aug 03, 2021 96.36 96.83 96.13 96.83 5,135 +0.70(+0.73%)
Aug 02, 2021 96.90 96.97 96.13 96.13 3,450 -0.14(-0.14%)
Jul 30, 2021 96.48 96.94 96.19 96.27 26,841 -0.61(-0.62%)
Jul 29, 2021 97.00 97.17 96.85 96.87 10,677 +0.43(+0.44%)
Jul 28, 2021 96.95 96.95 96.10 96.45 10,224 -0.34(-0.35%)
Jul 27, 2021 96.39 96.79 96.39 96.78 2,820 +0.14(+0.14%)
Jul 26, 2021 96.07 96.65 96.07 96.65 6,318 +0.24(+0.24%)
Jul 23, 2021 96.09 96.46 95.81 96.41 14,041 +0.76(+0.80%)
Jul 22, 2021 96.06 96.06 95.55 95.65 4,334 -0.49(-0.51%)
Jul 21, 2021 95.96 96.47 95.96 96.14 10,636 +0.56(+0.59%)
Jul 20, 2021 95.76 95.79 95.54 95.58 3,448 +1.16(+1.23%)
Jul 19, 2021 95.08 95.08 93.79 94.41 8,107 -1.39(-1.45%)
Jul 16, 2021 96.75 96.75 95.79 95.80 3,869 -0.71(-0.74%)
Jul 15, 2021 96.04 96.59 96.04 96.52 11,148 -0.09(-0.09%)
Jul 14, 2021 96.74 96.83 96.41 96.61 6,512 +0.25(+0.26%)
Jul 13, 2021 97.13 97.13 96.35 96.35 2,402 -0.93(-0.96%)
Jul 12, 2021 97.13 97.31 97.10 97.28 2,480 +0.09(+0.09%)
Jul 09, 2021 96.25 97.23 96.25 97.19 4,791 +1.40(+1.46%)
Jul 08, 2021 95.61 96.19 95.48 95.79 6,713 -0.77(-0.80%)
Jul 07, 2021 96.45 96.62 96.45 96.56 2,878 +0.43(+0.45%)
Jul 06, 2021 96.88 96.88 95.44 96.13 3,656 -1.02(-1.05%)
Jul 02, 2021 96.92 97.15 96.89 97.15 6,006 +0.13(+0.13%)
Jul 01, 2021 96.69 97.28 96.67 97.02 7,534 +0.52(+0.54%)
Jun 30, 2021 96.27 96.50 96.14 96.50 9,724 +0.53(+0.55%)
Jun 29, 2021 96.66 96.71 95.94 95.98 8,217 -0.30(-0.31%)
Jun 28, 2021 96.84 96.84 96.09 96.28 8,152 -0.45(-0.46%)
Jun 25, 2021 96.51 96.75 96.50 96.73 5,133 +0.56(+0.58%)
Jun 24, 2021 96.04 96.26 95.90 96.17 4,678 +0.01(+0.01%)
Jun 23, 2021 96.55 96.59 96.16 96.16 6,397 -0.56(-0.58%)
Jun 22, 2021 96.73 96.86 96.62 96.71 4,132 -0.18(-0.18%)
Jun 21, 2021 95.78 96.89 95.78 96.89 6,363 +1.73(+1.82%)
Jun 18, 2021 96.23 96.23 95.11 95.16 6,433 -1.85(-1.90%)
Jun 17, 2021 98.12 98.12 96.52 97.01 8,872 -1.26(-1.28%)
Jun 16, 2021 99.21 99.21 98.21 98.26 3,596 -1.05(-1.05%)
Jun 15, 2021 99.40 99.55 99.13 99.31 9,241 -0.14(-0.14%)
Jun 14, 2021 99.83 99.83 99.03 99.45 3,971 -0.62(-0.62%)
Jun 11, 2021 100.06 100.08 99.68 100.08 3,899 +0.19(+0.19%)
Jun 10, 2021 99.99 100.23 99.77 99.89 4,329 +0.10(+0.10%)
Jun 09, 2021 99.74 100.13 99.74 99.79 6,704 -0.19(-0.19%)
Jun 08, 2021 99.79 100.00 99.70 99.98 3,232 +0.03(+0.03%)
Jun 07, 2021 99.84 100.14 99.78 99.95 9,012 +0.01(+0.01%)
Jun 04, 2021 99.63 99.94 99.54 99.94 4,247 +0.37(+0.37%)
Jun 03, 2021 98.96 99.57 98.96 99.57 2,840 +0.25(+0.26%)
Jun 02, 2021 98.88 99.38 98.88 99.32 6,589 +0.41(+0.42%)
Jun 01, 2021 98.74 98.90 98.61 98.90 5,578 +0.54(+0.55%)
May 28, 2021 98.45 98.52 98.23 98.37 20,479 +0.03(+0.03%)
May 27, 2021 98.73 98.89 98.27 98.33 2,826 +0.03(+0.03%)
May 26, 2021 97.97 98.30 97.97 98.30 13,221 +0.24(+0.24%)
May 25, 2021 98.77 98.90 98.06 98.07 9,442 -0.92(-0.93%)
May 24, 2021 98.82 99.26 98.80 98.98 8,783 +0.35(+0.35%)
May 21, 2021 99.01 99.01 98.56 98.63 3,854 +0.21(+0.21%)
May 20, 2021 97.78 98.74 97.78 98.42 2,108 +0.53(+0.54%)
May 19, 2021 97.80 97.92 96.82 97.89 9,889 -0.77(-0.78%)
May 18, 2021 99.09 99.16 98.66 98.66 4,632 -0.68(-0.68%)
May 17, 2021 98.89 99.51 98.89 99.34 4,002 +0.14(+0.14%)
May 14, 2021 98.78 99.29 98.78 99.20 1,576 +0.87(+0.88%)
May 13, 2021 96.69 98.66 96.69 98.33 4,691 +1.52(+1.57%)
May 12, 2021 98.40 98.40 96.81 96.81 2,740 -1.89(-1.91%)
May 11, 2021 98.89 99.24 98.38 98.70 8,892 -1.12(-1.12%)
May 10, 2021 99.92 100.79 99.82 99.82 7,349 +0.47(+0.48%)
May 07, 2021 98.89 99.35 98.82 99.35 4,692 +0.95(+0.96%)
May 06, 2021 97.47 98.40 97.25 98.40 9,038 +1.32(+1.36%)
May 05, 2021 96.82 97.08 96.55 97.08 6,301 +0.15(+0.15%)
May 04, 2021 96.54 96.98 96.45 96.93 5,572 +0.24(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.