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 (%)
Nov 30, 2018 77.79 78.39 77.79 78.39 21,023 +0.49(+0.62%)
Nov 29, 2018 77.78 78.20 77.47 77.90 21,715 +0.15(+0.19%)
Nov 28, 2018 77.20 77.75 76.76 77.75 18,439 +0.71(+0.92%)
Nov 27, 2018 76.49 77.04 76.36 77.04 11,368 +0.39(+0.51%)
Nov 26, 2018 76.27 76.74 76.08 76.65 11,258 +0.92(+1.22%)
Nov 23, 2018 75.86 76.03 75.63 75.73 5,474 -0.55(-0.72%)
Nov 21, 2018 76.28 76.28 76.28 0 +0.08(+0.11%)
Nov 20, 2018 77.16 77.16 76.18 76.20 19,965 -1.72(-2.20%)
Nov 19, 2018 78.33 78.52 77.72 77.92 15,263 -0.41(-0.52%)
Nov 16, 2018 77.74 78.50 77.74 78.33 19,426 +0.52(+0.67%)
Nov 15, 2018 77.29 78.01 76.99 77.81 12,547 +0.31(+0.40%)
Nov 14, 2018 78.25 78.25 77.46 77.50 5,184 -0.34(-0.43%)
Nov 13, 2018 78.46 78.63 77.58 77.84 12,770 -0.36(-0.47%)
Nov 12, 2018 78.68 78.89 78.20 78.20 17,076 -0.56(-0.71%)
Nov 09, 2018 79.23 79.23 78.38 78.76 10,426 -0.80(-1.00%)
Nov 08, 2018 80.07 80.09 79.55 79.55 5,734 -0.52(-0.64%)
Nov 07, 2018 79.53 80.07 79.15 80.07 7,497 +1.00(+1.27%)
Nov 06, 2018 78.61 79.07 78.61 79.07 6,580 +0.42(+0.54%)
Nov 05, 2018 78.03 78.65 78.03 78.64 14,924 +0.88(+1.13%)
Nov 02, 2018 78.64 78.66 77.30 77.76 14,597 -0.35(-0.44%)
Nov 01, 2018 77.66 78.11 77.66 78.11 9,741 +0.71(+0.91%)
Oct 31, 2018 77.53 78.00 77.28 77.40 16,742 +0.33(+0.43%)
Oct 30, 2018 76.08 77.08 76.08 77.07 9,058 +1.09(+1.44%)
Oct 29, 2018 76.39 76.99 75.33 75.98 14,368 +0.22(+0.29%)
Oct 26, 2018 76.52 76.52 75.21 75.76 15,146 -1.28(-1.67%)
Oct 25, 2018 76.87 77.57 76.64 77.05 14,265 +0.30(+0.39%)
Oct 24, 2018 78.20 78.20 76.74 76.74 11,696 -1.56(-1.99%)
Oct 23, 2018 77.97 78.60 77.25 78.30 17,827 -0.45(-0.57%)
Oct 22, 2018 79.56 79.56 78.75 78.75 14,486 -0.66(-0.83%)
Oct 19, 2018 79.24 79.83 79.24 79.40 11,320 +0.16(+0.21%)
Oct 18, 2018 79.67 80.06 79.12 79.24 7,481 -0.69(-0.87%)
Oct 17, 2018 79.93 80.13 79.32 79.93 12,098 -0.04(-0.05%)
Oct 16, 2018 79.08 80.04 79.08 79.97 14,414 +0.97(+1.23%)
Oct 15, 2018 79.01 79.46 78.76 79.00 6,816 +0.08(+0.10%)
Oct 12, 2018 78.93 79.50 78.14 78.92 109,576 +0.58(+0.74%)
Oct 11, 2018 80.26 80.26 78.34 78.34 14,404 -1.95(-2.43%)
Oct 10, 2018 81.93 81.93 80.16 80.29 33,841 -1.72(-2.10%)
Oct 09, 2018 82.81 82.81 81.99 82.01 7,527 -0.49(-0.60%)
Oct 08, 2018 82.28 82.54 82.23 82.50 12,809 +0.06(+0.08%)
Oct 05, 2018 82.76 82.76 82.26 82.43 5,605 -0.18(-0.22%)
Oct 04, 2018 82.80 82.80 82.25 82.62 10,815 -0.27(-0.32%)
Oct 03, 2018 83.36 83.41 82.88 82.88 10,421 -0.16(-0.19%)
Oct 02, 2018 82.88 83.23 82.76 83.04 13,463 +0.35(+0.42%)
Oct 01, 2018 82.52 83.10 82.52 82.70 16,147 +0.42(+0.51%)
Sep 28, 2018 82.04 82.40 82.04 82.28 8,572 +0.33(+0.40%)
Sep 27, 2018 81.89 82.48 81.89 81.95 13,751 -0.04(-0.05%)
Sep 26, 2018 82.44 82.62 81.95 81.99 12,187 -0.37(-0.45%)
Sep 25, 2018 83.03 83.29 82.32 82.36 11,497 -0.66(-0.80%)
Sep 24, 2018 83.21 83.65 82.93 83.02 12,927 -0.37(-0.44%)
Sep 21, 2018 83.46 83.73 83.39 83.39 10,609 +0.10(+0.12%)
Sep 20, 2018 83.22 83.41 83.08 83.28 8,150 +0.36(+0.43%)
Sep 19, 2018 83.21 83.49 82.93 82.93 6,467 -0.45(-0.54%)
Sep 18, 2018 83.08 83.52 83.07 83.37 5,564 +0.48(+0.58%)
Sep 17, 2018 82.70 83.24 82.70 82.89 11,046 +0.10(+0.12%)
Sep 14, 2018 82.84 82.89 82.55 82.79 11,494 -0.01(-0.01%)
Sep 13, 2018 82.82 82.88 82.65 82.80 8,535 +0.17(+0.21%)
Sep 12, 2018 82.19 82.70 82.16 82.63 8,126 +0.37(+0.45%)
Sep 11, 2018 82.02 82.46 82.00 82.26 7,456 +0.18(+0.22%)
Sep 10, 2018 82.24 82.34 82.08 82.08 9,341 +0.17(+0.21%)
Sep 07, 2018 82.00 82.14 81.65 81.90 8,952 -0.37(-0.45%)
Sep 06, 2018 82.46 82.51 81.93 82.27 22,403 +0.10(+0.12%)
Sep 05, 2018 81.71 82.25 81.64 82.17 5,908 +0.43(+0.53%)
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.