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 (%)
Aug 29, 2014 58.79 58.95 58.95 58.95 27,151 +0.25(+0.42%)
Aug 28, 2014 58.55 58.74 58.51 58.71 20,130 +0.06(+0.09%)
Aug 27, 2014 58.52 58.65 58.50 58.65 27,339 +0.19(+0.32%)
Aug 26, 2014 58.60 58.63 58.46 58.46 32,536 -0.09(-0.15%)
Aug 25, 2014 58.56 58.67 58.53 58.55 29,321 +0.23(+0.39%)
Aug 22, 2014 58.50 58.50 58.30 58.32 30,396 -0.20(-0.34%)
Aug 21, 2014 58.45 58.57 58.45 58.52 33,934 +0.09(+0.15%)
Aug 20, 2014 58.23 58.44 58.19 58.43 39,561 +0.17(+0.30%)
Aug 19, 2014 58.01 58.29 58.00 58.26 64,760 +0.32(+0.56%)
Aug 18, 2014 57.93 57.97 57.82 57.93 46,347 +0.23(+0.40%)
Aug 15, 2014 57.81 57.92 57.42 57.70 23,232 +0.06(+0.10%)
Aug 14, 2014 57.49 57.69 57.47 57.65 53,278 +0.25(+0.44%)
Aug 13, 2014 57.35 57.47 57.19 57.40 45,760 +0.19(+0.33%)
Aug 12, 2014 57.17 57.25 57.08 57.21 30,245 -0.05(-0.08%)
Aug 11, 2014 57.30 57.50 57.19 57.25 30,342 +0.23(+0.40%)
Aug 08, 2014 56.30 56.93 56.30 57.02 33,242 +0.82(+1.46%)
Aug 07, 2014 56.61 56.65 56.08 56.20 60,306 -0.21(-0.36%)
Aug 06, 2014 56.31 56.57 56.22 56.41 57,418 -0.04(-0.07%)
Aug 05, 2014 56.80 56.86 56.29 56.45 85,691 -0.52(-0.91%)
Aug 04, 2014 56.64 56.98 56.38 56.97 89,173 +0.26(+0.47%)
Aug 01, 2014 56.61 56.87 56.43 56.71 95,748 -0.07(-0.13%)
Jul 31, 2014 57.46 57.46 56.76 56.78 59,409 -0.94(-1.63%)
Jul 30, 2014 58.06 58.09 57.60 57.72 67,597 -0.28(-0.49%)
Jul 29, 2014 58.46 58.56 58.00 58.00 53,365 -0.07(-0.12%)
Jul 28, 2014 57.94 58.12 57.74 58.07 139,505 +0.17(+0.30%)
Jul 25, 2014 58.06 58.17 57.83 57.90 54,601 -0.35(-0.60%)
Jul 24, 2014 58.17 58.30 58.12 58.25 40,403 +0.09(+0.15%)
Jul 23, 2014 58.23 58.27 58.11 58.16 41,391 -0.04(-0.07%)
Jul 22, 2014 58.25 58.36 58.20 58.20 24,274 +0.13(+0.23%)
Jul 21, 2014 57.95 58.14 57.83 58.07 33,112 -0.13(-0.22%)
Jul 18, 2014 57.78 58.22 57.78 58.19 50,902 +0.52(+0.90%)
Jul 17, 2014 58.09 58.25 57.67 57.67 38,565 -0.57(-0.99%)
Jul 16, 2014 58.08 58.27 58.01 58.25 35,950 +0.34(+0.59%)
Jul 15, 2014 58.15 58.15 57.81 57.90 21,258 -0.27(-0.46%)
Jul 14, 2014 58.34 58.36 58.15 58.17 46,088 +0.01(+0.01%)
Jul 11, 2014 58.20 58.20 57.99 58.16 28,951 +0.01(+0.01%)
Jul 10, 2014 57.80 58.20 57.76 58.15 26,852 -0.05(-0.08%)
Jul 09, 2014 58.18 58.25 58.04 58.20 23,438 +0.14(+0.24%)
Jul 08, 2014 58.13 58.17 58.03 58.06 22,143 -0.14(-0.24%)
Jul 07, 2014 58.22 58.34 58.13 58.20 44,032 -0.14(-0.25%)
Jul 03, 2014 58.18 58.34 58.34 58.34 22,979 +0.20(+0.34%)
Jul 02, 2014 58.29 58.31 58.06 58.15 30,107 -0.18(-0.31%)
Jul 01, 2014 58.34 58.48 58.20 58.33 23,880 +0.12(+0.20%)
Jun 30, 2014 58.23 58.36 58.11 58.21 46,911 -0.01(-0.01%)
Jun 27, 2014 58.00 58.22 57.98 58.22 26,978 +0.10(+0.18%)
Jun 26, 2014 58.11 58.11 57.79 58.11 31,335 -0.03(-0.05%)
Jun 25, 2014 57.87 58.15 57.82 58.15 27,770 +0.12(+0.20%)
Jun 24, 2014 58.34 58.42 57.98 58.03 54,527 -0.36(-0.62%)
Jun 23, 2014 58.51 58.51 58.30 58.39 46,961 -0.10(-0.18%)
Jun 20, 2014 58.51 58.60 58.45 58.49 32,459 +0.04(+0.07%)
Jun 19, 2014 58.34 58.46 58.29 58.45 72,962 +0.16(+0.28%)
Jun 18, 2014 57.69 58.29 57.69 58.29 45,132 +0.54(+0.94%)
Jun 17, 2014 57.56 57.76 57.56 57.75 25,629 +0.03(+0.05%)
Jun 16, 2014 57.39 57.83 57.39 57.71 30,759 +0.39(+0.69%)
Jun 13, 2014 56.97 57.36 56.97 57.32 46,640 +0.35(+0.62%)
Jun 12, 2014 57.26 57.26 56.87 56.97 52,886 -0.22(-0.38%)
Jun 11, 2014 57.35 57.35 57.12 57.19 30,683 -0.28(-0.48%)
Jun 10, 2014 57.42 57.48 57.36 57.46 36,166 -0.01(-0.01%)
Jun 06, 2014 57.49 57.56 57.44 57.47 36,982 +0.13(+0.22%)
Jun 05, 2014 57.06 57.40 56.90 57.35 29,764 +0.40(+0.70%)
Jun 04, 2014 56.76 56.97 56.74 56.95 28,779 +0.02(+0.03%)
Jun 03, 2014 56.85 56.98 56.78 56.93 44,209 -0.07(-0.13%)
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.