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 (%)
Sep 30, 2008 30.27 30.98 29.87 30.84 77,307 +1.11(+3.73%)
Sep 29, 2008 31.82 31.82 29.58 29.73 44,257 -2.35(-7.34%)
Sep 26, 2008 31.58 32.18 31.18 32.09 0 +0.13(+0.42%)
Sep 25, 2008 31.79 32.27 30.64 31.95 48,281 +0.53(+1.69%)
Sep 24, 2008 31.62 31.70 31.30 31.42 50,534 -0.21(-0.65%)
Sep 23, 2008 32.02 32.39 31.48 31.63 154,375 -0.52(-1.62%)
Sep 22, 2008 31.89 33.54 31.89 32.15 497,393 -1.70(-5.01%)
Sep 19, 2008 38.31 38.31 33.25 33.84 0 +1.51(+4.66%)
Sep 18, 2008 30.58 32.47 29.73 32.34 81,132 +2.04(+6.73%)
Sep 17, 2008 31.10 31.31 30.30 30.30 27,390 -1.46(-4.60%)
Sep 16, 2008 30.56 31.81 30.39 31.76 151,660 +0.63(+2.03%)
Sep 15, 2008 31.36 32.22 31.13 31.13 236,632 -1.35(-4.14%)
Sep 12, 2008 31.85 32.51 31.85 32.47 77,368 +0.30(+0.92%)
Sep 11, 2008 31.01 32.18 31.01 32.18 47,609 +0.36(+1.12%)
Sep 10, 2008 31.89 32.12 31.45 31.82 64,491 -0.10(-0.32%)
Sep 09, 2008 32.78 33.06 31.92 31.92 130,555 -1.00(-3.04%)
Sep 08, 2008 33.17 33.17 32.28 32.92 56,995 +1.08(+3.40%)
Sep 05, 2008 31.34 31.85 31.05 31.84 0 +0.40(+1.28%)
Sep 04, 2008 31.98 32.14 31.44 31.44 10,533 -0.83(-2.59%)
Sep 03, 2008 32.11 32.28 32.00 32.27 25,231 +0.21(+0.65%)
Sep 02, 2008 32.40 32.54 31.87 32.06 18,536 +0.29(+0.91%)
Aug 29, 2008 32.12 32.12 31.77 31.77 24,146 -0.25(-0.78%)
Aug 28, 2008 31.69 32.02 31.44 32.02 25,960 +0.70(+2.25%)
Aug 27, 2008 30.93 31.36 30.93 31.32 29,871 +0.29(+0.92%)
Aug 26, 2008 30.76 31.12 30.76 31.03 27,238 +0.09(+0.30%)
Aug 25, 2008 31.30 31.30 30.88 30.94 21,209 -0.65(-2.04%)
Aug 22, 2008 31.42 31.58 31.14 31.58 30,676 +0.51(+1.65%)
Aug 21, 2008 30.99 31.12 30.80 31.07 73,673 +0.01(+0.04%)
Aug 20, 2008 31.11 31.12 30.65 31.06 30,091 +0.08(+0.26%)
Aug 19, 2008 31.15 31.23 30.82 30.98 86,616 -0.59(-1.85%)
Aug 18, 2008 31.89 32.09 31.43 31.56 45,150 -0.47(-1.47%)
Aug 15, 2008 31.93 32.16 31.83 32.04 0 +0.27(+0.85%)
Aug 14, 2008 31.32 31.83 31.29 31.77 28,598 +0.34(+1.07%)
Aug 13, 2008 31.47 31.60 31.11 31.43 26,691 -0.40(-1.27%)
Aug 12, 2008 32.24 32.29 31.64 31.83 30,706 -0.64(-1.97%)
Aug 11, 2008 31.95 32.73 31.85 32.47 36,903 +0.58(+1.81%)
Aug 08, 2008 30.78 31.99 30.78 31.89 36,717 +0.98(+3.18%)
Aug 07, 2008 31.53 31.53 30.76 30.91 28,790 -0.78(-2.46%)
Aug 06, 2008 31.52 31.74 31.34 31.69 27,271 +0.08(+0.26%)
Aug 05, 2008 30.92 31.66 30.89 31.61 24,130 +1.00(+3.25%)
Aug 04, 2008 30.54 30.84 30.36 30.62 19,756 -0.18(-0.59%)
Aug 01, 2008 31.05 31.05 30.49 30.80 52,437 -0.09(-0.28%)
Jul 31, 2008 30.99 31.23 30.81 30.88 74,260 -0.31(-0.99%)
Jul 30, 2008 30.99 31.30 30.61 31.19 106,624 +0.44(+1.44%)
Jul 29, 2008 30.75 30.75 29.78 30.75 43,218 +1.06(+3.58%)
Jul 28, 2008 30.14 30.47 29.64 29.69 41,647 -0.63(-2.06%)
Jul 25, 2008 30.24 30.64 30.14 30.31 47,309 -0.08(-0.27%)
Jul 24, 2008 31.62 31.62 30.36 30.40 77,566 -1.24(-3.93%)
Jul 23, 2008 31.38 32.10 31.26 31.64 31,366 +0.38(+1.23%)
Jul 22, 2008 30.29 31.25 29.80 31.25 134,580 +0.91(+2.99%)
Jul 21, 2008 30.56 30.80 30.33 30.35 132,831 -0.07(-0.24%)
Jul 18, 2008 30.37 30.54 30.01 30.42 138,949 +0.24(+0.80%)
Jul 17, 2008 29.57 30.25 29.28 30.18 586,630 +0.80(+2.73%)
Jul 16, 2008 28.15 29.38 27.96 29.38 256,160 +1.45(+5.18%)
Jul 15, 2008 27.70 28.56 27.45 27.93 135,319 -0.36(-1.28%)
Jul 14, 2008 29.47 29.64 28.29 28.29 161,703 -0.95(-3.24%)
Jul 11, 2008 29.03 29.60 28.81 29.24 61,903 -0.29(-0.98%)
Jul 10, 2008 29.36 29.80 29.26 29.53 107,789 +0.13(+0.46%)
Jul 09, 2008 30.43 30.56 29.40 29.40 37,496 -0.95(-3.13%)
Jul 08, 2008 29.18 30.35 29.12 30.35 278,343 +1.17(+4.01%)
Jul 07, 2008 29.87 29.87 28.89 29.18 53,521 -0.48(-1.63%)
Jul 04, 2008 30.12 30.12 29.61 29.66 54,231 +0.00(+0.00%)
Jul 03, 2008 30.12 30.12 29.61 29.66 54,231 -0.24(-0.81%)
Jul 02, 2008 30.53 30.60 29.88 29.90 14,004 -0.39(-1.29%)
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.