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 (%)
Apr 30, 2018 77.19 77.27 76.39 76.39 8,234 -0.65(-0.85%)
Apr 27, 2018 76.75 77.22 76.75 77.05 7,962 +0.40(+0.53%)
Apr 26, 2018 76.61 76.93 76.43 76.64 8,203 +0.37(+0.49%)
Apr 25, 2018 75.81 76.37 75.59 76.27 7,220 +0.36(+0.48%)
Apr 24, 2018 76.81 76.89 75.52 75.91 10,193 -0.62(-0.81%)
Apr 23, 2018 76.10 76.56 76.10 76.53 16,285 +0.35(+0.46%)
Apr 20, 2018 76.65 76.71 76.10 76.18 49,047 -0.62(-0.81%)
Apr 19, 2018 77.37 77.37 76.62 76.80 9,123 -0.89(-1.14%)
Apr 18, 2018 77.85 77.89 77.69 77.69 8,941 +0.09(+0.11%)
Apr 17, 2018 77.41 77.81 77.11 77.60 32,105 +0.49(+0.64%)
Apr 16, 2018 76.52 77.13 76.44 77.11 7,987 +1.04(+1.37%)
Apr 13, 2018 76.34 76.34 75.93 76.07 5,270 -0.16(-0.21%)
Apr 12, 2018 76.46 76.46 75.95 76.23 7,575 +0.17(+0.23%)
Apr 11, 2018 76.21 76.32 76.00 76.05 7,285 -0.36(-0.47%)
Apr 10, 2018 76.04 76.74 75.99 76.41 51,472 +1.25(+1.66%)
Apr 09, 2018 75.39 76.22 75.14 75.16 8,686 +0.13(+0.18%)
Apr 06, 2018 75.89 76.10 74.60 75.03 20,380 -1.35(-1.77%)
Apr 05, 2018 76.02 76.54 75.67 76.38 16,225 +0.67(+0.88%)
Apr 04, 2018 73.79 75.71 73.79 75.71 54,437 +0.91(+1.21%)
Apr 03, 2018 74.22 74.84 73.87 74.81 13,397 +1.18(+1.61%)
Apr 02, 2018 75.19 75.37 73.29 73.62 17,071 -1.93(-2.56%)
Mar 29, 2018 75.55 75.55 75.55 0 +0.88(+1.18%)
Mar 28, 2018 74.88 75.16 74.67 74.67 15,965 +0.21(+0.28%)
Mar 27, 2018 75.29 75.91 74.46 74.46 54,408 -0.80(-1.06%)
Mar 26, 2018 74.69 75.26 74.33 75.26 12,334 +1.30(+1.76%)
Mar 23, 2018 75.57 75.72 73.76 73.95 18,807 -1.22(-1.63%)
Mar 22, 2018 76.40 76.44 75.11 75.18 33,027 -1.79(-2.32%)
Mar 21, 2018 76.91 77.31 76.77 76.96 10,077 -0.03(-0.03%)
Mar 20, 2018 77.09 77.30 76.67 76.99 7,925 +0.15(+0.19%)
Mar 19, 2018 77.92 77.92 76.58 76.85 8,613 -1.52(-1.94%)
Mar 16, 2018 77.76 78.58 77.76 78.37 10,470 +0.44(+0.57%)
Mar 15, 2018 78.29 78.45 77.72 77.92 5,656 -0.26(-0.33%)
Mar 14, 2018 78.93 79.00 78.07 78.18 11,635 -0.52(-0.67%)
Mar 13, 2018 79.42 79.42 78.52 78.71 7,243 -0.30(-0.38%)
Mar 12, 2018 78.91 79.09 78.80 79.01 8,125 +0.17(+0.21%)
Mar 09, 2018 78.33 78.84 78.27 78.84 20,967 +1.03(+1.33%)
Mar 08, 2018 77.70 77.94 77.50 77.81 14,978 +0.19(+0.24%)
Mar 07, 2018 77.11 77.62 13,800 -0.38(-0.49%)
Mar 06, 2018 78.05 78.26 77.73 78.00 5,254 -0.09(-0.12%)
Mar 05, 2018 76.58 78.10 76.58 78.10 12,540 +0.89(+1.16%)
Mar 02, 2018 76.23 77.20 76.23 77.20 8,849 +0.48(+0.63%)
Mar 01, 2018 77.12 77.50 76.19 76.72 11,881 -0.51(-0.67%)
Feb 28, 2018 78.72 78.72 77.23 77.23 14,908 -1.25(-1.60%)
Feb 27, 2018 79.57 79.64 78.50 78.48 11,860 -0.98(-1.23%)
Feb 26, 2018 79.22 79.59 78.91 79.46 14,347 +0.66(+0.83%)
Feb 23, 2018 78.16 78.84 78.04 78.81 10,277 +1.09(+1.40%)
Feb 22, 2018 77.72 13,722 +0.05(+0.06%)
Feb 21, 2018 78.33 78.69 77.63 77.68 28,276 -0.75(-0.95%)
Feb 20, 2018 78.66 78.81 78.13 78.42 24,794 -0.80(-1.01%)
Feb 16, 2018 79.22 79.22 79.22 0 -0.03(-0.03%)
Feb 15, 2018 79.25 78.06 79.25 30,320 +1.20(+1.54%)
Feb 14, 2018 76.84 78.08 76.83 78.05 16,546 +0.75(+0.98%)
Feb 13, 2018 76.72 77.36 76.54 77.30 16,206 +0.33(+0.43%)
Feb 12, 2018 76.46 77.37 76.08 76.97 13,822 +1.07(+1.41%)
Feb 09, 2018 75.52 76.09 73.60 75.90 50,823 +1.05(+1.41%)
Feb 08, 2018 77.04 77.36 74.85 74.85 18,727 -2.36(-3.06%)
Feb 07, 2018 76.99 78.22 76.99 77.21 20,993 -0.05(-0.07%)
Feb 06, 2018 75.15 77.39 74.72 77.26 53,164 +0.28(+0.37%)
Feb 05, 2018 78.43 79.01 75.75 76.98 74,764 -1.86(-2.36%)
Feb 02, 2018 80.14 80.14 78.84 78.84 21,632 -1.60(-1.99%)
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.