WisdomTree US MidCap Dividend ETF (DON)
45.65
+0.05
(+0.11%)
USD |
NYSEARCA |
Apr 18, 16:00
DON Price: 45.65 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 45.82 | 45.98 | 45.45 | 45.65 | 141133.0 |
Apr 17, 2024 | 46.01 | 46.07 | 45.51 | 45.60 | 195544.0 |
Apr 16, 2024 | 45.93 | 45.96 | 45.47 | 45.75 | 222084.0 |
Apr 15, 2024 | 46.80 | 47.02 | 45.88 | 46.05 | 123607.0 |
Apr 12, 2024 | 46.90 | 47.04 | 46.32 | 46.43 | 105389.0 |
Apr 11, 2024 | 47.35 | 47.35 | 46.86 | 47.12 | 119516.0 |
Apr 10, 2024 | 47.49 | 47.65 | 47.05 | 47.19 | 120436.0 |
Apr 09, 2024 | 48.35 | 48.41 | 47.92 | 48.23 | 110734.0 |
Apr 08, 2024 | 48.11 | 48.34 | 48.04 | 48.16 | 113033.0 |
Apr 05, 2024 | 47.68 | 48.06 | 47.59 | 47.91 | 110125.0 |
Apr 04, 2024 | 48.51 | 48.54 | 47.58 | 47.66 | 176553.0 |
Apr 03, 2024 | 47.91 | 48.19 | 47.91 | 48.10 | 103142.0 |
Apr 02, 2024 | 48.14 | 48.14 | 47.80 | 47.95 | 170032.0 |
Apr 01, 2024 | 48.85 | 48.85 | 48.40 | 48.41 | 116824.0 |
Mar 28, 2024 | 48.59 | 48.85 | 48.58 | 48.77 | 223425.0 |
Mar 27, 2024 | 47.83 | 48.50 | 47.83 | 48.48 | 123778.0 |
Mar 26, 2024 | 47.90 | 47.93 | 47.52 | 47.52 | 527985.0 |
Mar 25, 2024 | 47.77 | 47.94 | 47.69 | 47.69 | 96367.00 |
Mar 22, 2024 | 48.12 | 48.17 | 47.66 | 47.66 | 87505.00 |
Mar 21, 2024 | 47.92 | 48.33 | 47.92 | 48.23 | 108946.0 |
Mar 20, 2024 | 47.06 | 47.84 | 47.01 | 47.76 | 117299.0 |
Mar 19, 2024 | 46.58 | 47.12 | 46.58 | 47.07 | 123476.0 |
Mar 18, 2024 | 46.81 | 46.91 | 46.60 | 46.67 | 132353.0 |
Mar 15, 2024 | 46.56 | 46.91 | 46.56 | 46.73 | 114609.0 |
Mar 14, 2024 | 47.18 | 47.24 | 46.40 | 46.72 | 126385.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.48
Minimum
Mar 23 2020
48.77
Maximum
Mar 28 2024
39.05
Average
40.86
Median