WisdomTree US LargeCap Dividend ETF (DLN)
78.03
-0.17
(-0.22%)
USD |
NYSEARCA |
Nov 04, 13:10
DLN Price: 78.03 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 78.51 | 78.87 | 78.14 | 78.20 | 89914.00 |
| Oct 31, 2024 | 78.75 | 78.83 | 78.24 | 78.25 | 63807.00 |
| Oct 30, 2024 | 78.92 | 79.30 | 78.88 | 78.94 | 82784.00 |
| Oct 29, 2024 | 79.09 | 79.27 | 78.86 | 78.96 | 237056.0 |
| Oct 28, 2024 | 79.21 | 79.33 | 79.14 | 79.22 | 59779.00 |
| Oct 25, 2024 | 79.82 | 79.82 | 78.95 | 79.03 | 75527.00 |
| Oct 24, 2024 | 79.61 | 79.61 | 79.17 | 79.49 | 128478.0 |
| Oct 23, 2024 | 79.66 | 79.82 | 79.21 | 79.59 | 102707.0 |
| Oct 22, 2024 | 79.58 | 80.06 | 79.53 | 79.96 | 72370.00 |
| Oct 21, 2024 | 80.22 | 80.32 | 79.64 | 79.79 | 80072.00 |
| Oct 18, 2024 | 80.23 | 80.45 | 80.11 | 80.39 | 73139.00 |
| Oct 17, 2024 | 80.56 | 80.56 | 80.22 | 80.27 | 102853.0 |
| Oct 16, 2024 | 79.81 | 80.30 | 79.79 | 80.22 | 97677.00 |
| Oct 15, 2024 | 80.12 | 80.32 | 79.69 | 79.77 | 103259.0 |
| Oct 14, 2024 | 79.61 | 80.23 | 79.60 | 80.14 | 63951.00 |
| Oct 11, 2024 | 79.08 | 79.64 | 79.08 | 79.53 | 283371.0 |
| Oct 10, 2024 | 78.94 | 79.03 | 78.67 | 78.81 | 99295.00 |
| Oct 09, 2024 | 78.43 | 79.13 | 78.43 | 79.06 | 85728.00 |
| Oct 08, 2024 | 78.30 | 78.50 | 78.08 | 78.41 | 46830.00 |
| Oct 07, 2024 | 78.47 | 78.58 | 77.96 | 78.14 | 94302.00 |
| Oct 04, 2024 | 78.45 | 78.65 | 78.04 | 78.64 | 52304.00 |
| Oct 03, 2024 | 78.06 | 78.24 | 77.82 | 78.09 | 63371.00 |
| Oct 02, 2024 | 78.15 | 78.36 | 77.93 | 78.28 | 67558.00 |
| Oct 01, 2024 | 78.50 | 78.50 | 77.99 | 78.21 | 81065.00 |
| Sep 30, 2024 | 78.11 | 78.63 | 77.87 | 78.56 | 98267.00 |
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
34.66
Minimum
Mar 23 2020
80.39
Maximum
Oct 18 2024
60.54
Average
61.74
Median
May 08 2023