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 (%)
Jun 30, 2009 22.37 22.37 22.00 22.21 23,106 -0.10(-0.45%)
Jun 29, 2009 22.24 22.33 22.08 22.31 24,787 +0.17(+0.79%)
Jun 26, 2009 22.14 22.20 22.02 22.14 29,106 -0.06(-0.27%)
Jun 25, 2009 21.84 22.20 21.84 22.20 33,984 +0.48(+2.20%)
Jun 24, 2009 21.72 21.87 21.67 21.72 27,297 +0.10(+0.47%)
Jun 23, 2009 21.69 21.69 21.53 21.62 82,431 -0.04(-0.19%)
Jun 22, 2009 21.72 21.80 21.55 21.66 214,503 -0.61(-2.72%)
Jun 19, 2009 22.54 22.54 22.27 22.27 28,323 -0.17(-0.75%)
Jun 18, 2009 22.27 22.50 22.20 22.44 21,018 +0.23(+1.03%)
Jun 17, 2009 22.21 22.34 22.13 22.21 18,523 -0.05(-0.24%)
Jun 16, 2009 22.53 22.54 22.18 22.26 26,713 -0.23(-1.02%)
Jun 15, 2009 22.82 22.82 22.37 22.49 48,756 -0.42(-1.82%)
Jun 12, 2009 22.82 23.03 22.79 22.91 12,073 -0.03(-0.15%)
Jun 11, 2009 22.72 23.23 22.72 22.94 76,126 +0.23(+1.01%)
Jun 10, 2009 22.99 22.99 22.56 22.71 22,075 -0.06(-0.27%)
Jun 09, 2009 22.79 22.86 22.59 22.77 48,759 +0.13(+0.56%)
Jun 08, 2009 22.52 22.81 22.37 22.64 42,235 -0.17(-0.74%)
Jun 05, 2009 22.99 22.99 22.63 22.81 19,464 -0.01(-0.06%)
Jun 04, 2009 22.81 22.89 22.61 22.83 54,201 +0.15(+0.68%)
Jun 03, 2009 22.89 22.89 22.51 22.67 39,815 -0.39(-1.69%)
Jun 02, 2009 23.00 23.15 23.00 23.06 17,906 +0.02(+0.09%)
Jun 01, 2009 22.58 23.09 22.58 23.04 19,880 +0.77(+3.47%)
May 29, 2009 22.17 22.27 21.98 22.27 13,946 +0.19(+0.85%)
May 28, 2009 21.92 22.13 21.64 22.08 29,936 +0.34(+1.58%)
May 27, 2009 22.15 22.17 21.74 21.74 26,725 -0.28(-1.28%)
May 26, 2009 21.55 22.13 21.55 22.02 32,320 +0.46(+2.15%)
May 22, 2009 21.60 21.71 21.42 21.55 18,184 +0.08(+0.38%)
May 21, 2009 21.65 21.70 21.33 21.47 29,001 -0.42(-1.94%)
May 20, 2009 22.14 22.33 21.90 21.90 19,672 +0.00(+0.00%)
May 19, 2009 21.96 22.09 21.85 21.90 26,293 -0.03(-0.12%)
May 18, 2009 21.55 21.92 21.52 21.92 25,699 +0.58(+2.71%)
May 15, 2009 21.65 21.70 21.29 21.35 60,210 -0.31(-1.44%)
May 14, 2009 21.58 21.78 21.53 21.66 61,797 +0.14(+0.64%)
May 13, 2009 21.79 21.91 21.48 21.52 76,830 -0.57(-2.59%)
May 12, 2009 22.21 22.21 21.86 22.09 67,708 -0.07(-0.33%)
May 11, 2009 22.10 22.25 22.09 22.16 42,944 -0.28(-1.24%)
May 08, 2009 22.39 22.52 22.23 22.44 62,468 +0.39(+1.77%)
May 07, 2009 22.39 22.41 22.02 22.05 47,536 -0.25(-1.12%)
May 06, 2009 22.17 22.36 21.85 22.30 74,143 +0.60(+2.76%)
May 05, 2009 21.84 21.86 21.59 21.70 46,449 -0.20(-0.92%)
May 04, 2009 21.06 21.90 21.06 21.90 28,716 +1.08(+5.17%)
May 01, 2009 20.64 20.97 20.64 20.83 21,728 +0.08(+0.39%)
Apr 30, 2009 20.89 21.16 20.70 20.75 44,939 +0.30(+1.48%)
Apr 29, 2009 20.25 20.60 20.25 20.44 36,346 +0.46(+2.29%)
Apr 28, 2009 19.95 20.28 19.61 19.99 40,117 -0.10(-0.50%)
Apr 27, 2009 20.40 20.40 20.01 20.09 29,086 -0.41(-2.00%)
Apr 24, 2009 20.24 20.69 20.15 20.50 11,331 +0.39(+1.94%)
Apr 23, 2009 19.95 20.11 19.67 20.11 47,080 +0.10(+0.50%)
Apr 22, 2009 19.89 20.48 19.80 20.01 32,133 -0.14(-0.70%)
Apr 21, 2009 19.27 20.15 19.01 20.15 96,186 +0.54(+2.78%)
Apr 20, 2009 20.52 20.52 19.44 19.60 16,324 -1.42(-6.75%)
Apr 17, 2009 20.57 21.06 20.41 21.02 28,056 +0.54(+2.66%)
Apr 16, 2009 20.23 20.63 19.95 20.48 83,133 +0.36(+1.77%)
Apr 15, 2009 19.48 20.12 19.41 20.12 78,419 +0.48(+2.47%)
Apr 14, 2009 20.19 20.21 19.64 19.64 48,502 -0.76(-3.73%)
Apr 13, 2009 20.10 20.53 19.76 20.40 36,640 +0.24(+1.20%)
Apr 09, 2009 19.54 20.15 19.54 20.15 21,588 +1.41(+7.50%)
Apr 08, 2009 18.85 18.87 18.59 18.75 9,654 +0.08(+0.43%)
Apr 07, 2009 18.98 19.01 18.67 18.67 25,708 -0.52(-2.73%)
Apr 06, 2009 19.18 19.25 18.89 19.19 26,316 -0.22(-1.14%)
Apr 03, 2009 18.89 19.41 18.72 19.41 42,017 +0.51(+2.70%)
Apr 02, 2009 18.83 19.17 18.74 18.90 28,925 +0.65(+3.58%)
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.