Skip to main content

Wisdomtree U.S. Total Dividend Fund (NY: DTD )

71.13 +0.18 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.26 17.27 17.05 17.05 43,388 -0.38(-2.17%)
Oct 28, 2011 17.41 17.43 17.37 17.43 74,302 -0.04(-0.22%)
Oct 27, 2011 17.35 17.51 17.21 17.47 226,056 +0.53(+3.14%)
Oct 26, 2011 16.95 16.99 16.77 16.93 40,045 +0.16(+0.96%)
Oct 25, 2011 17.01 17.01 16.76 16.77 53,382 -0.29(-1.72%)
Oct 24, 2011 17.00 17.07 16.97 17.07 61,718 +0.13(+0.78%)
Oct 21, 2011 16.82 16.94 16.80 16.93 75,540 +0.31(+1.89%)
Oct 20, 2011 16.61 16.68 16.45 16.62 39,594 +0.06(+0.39%)
Oct 19, 2011 16.72 16.76 16.51 16.56 25,162 -0.13(-0.79%)
Oct 18, 2011 16.37 16.73 16.30 16.69 88,964 +0.27(+1.63%)
Oct 17, 2011 16.58 16.59 16.40 16.42 79,357 -0.24(-1.42%)
Oct 14, 2011 16.63 16.66 16.55 16.66 90,714 +0.20(+1.24%)
Oct 13, 2011 16.44 16.49 16.33 16.45 42,607 -0.03(-0.17%)
Oct 12, 2011 16.46 16.64 16.44 16.48 61,545 +0.12(+0.74%)
Oct 11, 2011 16.35 16.38 16.31 16.36 75,465 -0.02(-0.13%)
Oct 10, 2011 16.21 16.38 16.20 16.38 52,618 +0.41(+2.58%)
Oct 07, 2011 16.09 16.11 15.87 15.97 49,132 -0.04(-0.23%)
Oct 06, 2011 15.78 16.01 15.67 16.01 98,877 +0.23(+1.47%)
Oct 05, 2011 15.57 15.78 15.50 15.77 52,128 +0.31(+1.99%)
Oct 04, 2011 15.09 15.47 14.96 15.47 67,140 +0.20(+1.29%)
Oct 03, 2011 15.63 15.77 15.27 15.27 58,980 -0.39(-2.51%)
Sep 30, 2011 15.77 15.92 15.66 15.66 31,121 -0.27(-1.68%)
Sep 29, 2011 16.03 16.04 15.72 15.93 269,571 +0.17(+1.07%)
Sep 28, 2011 16.11 16.14 15.76 15.76 66,120 -0.30(-1.89%)
Sep 27, 2011 16.21 16.26 16.07 16.07 45,741 +0.20(+1.28%)
Sep 26, 2011 15.71 15.86 15.53 15.86 100,831 +0.33(+2.15%)
Sep 23, 2011 15.44 15.60 15.41 15.53 449,473 +0.02(+0.15%)
Sep 22, 2011 15.54 15.59 15.34 15.51 120,585 -0.40(-2.53%)
Sep 21, 2011 16.39 16.39 15.91 15.91 20,854 -0.57(-3.44%)
Sep 20, 2011 16.46 16.59 16.38 16.48 26,160 +0.12(+0.71%)
Sep 19, 2011 16.30 16.40 16.21 16.36 21,402 -0.15(-0.93%)
Sep 16, 2011 16.49 16.54 16.40 16.51 23,075 +0.10(+0.59%)
Sep 15, 2011 16.31 16.42 16.24 16.42 22,220 +0.20(+1.21%)
Sep 14, 2011 16.02 16.33 15.90 16.22 24,244 +0.26(+1.63%)
Sep 13, 2011 15.81 15.99 15.81 15.96 30,066 +0.14(+0.89%)
Sep 12, 2011 15.57 15.82 15.54 15.82 58,104 +0.04(+0.27%)
Sep 09, 2011 16.01 16.01 15.70 15.77 117,862 -0.40(-2.45%)
Sep 08, 2011 16.21 16.34 16.16 16.17 15,765 -0.09(-0.57%)
Sep 07, 2011 16.12 16.28 16.11 16.26 17,744 +0.41(+2.57%)
Sep 06, 2011 15.61 15.87 15.61 15.86 101,365 -0.20(-1.25%)
Sep 02, 2011 16.15 16.17 16.01 16.06 35,386 -0.34(-2.06%)
Sep 01, 2011 16.54 16.67 16.39 16.39 52,673 -0.14(-0.86%)
Aug 31, 2011 16.64 16.67 16.44 16.54 118,485 +0.05(+0.32%)
Aug 30, 2011 16.35 16.54 16.31 16.48 25,562 +0.03(+0.17%)
Aug 29, 2011 16.21 16.45 16.21 16.45 127,952 +0.44(+2.72%)
Aug 26, 2011 15.81 16.09 15.58 16.02 54,909 +0.16(+1.02%)
Aug 25, 2011 16.21 16.21 15.83 15.86 43,995 -0.28(-1.72%)
Aug 24, 2011 15.92 16.14 15.89 16.14 116,106 +0.24(+1.49%)
Aug 23, 2011 15.53 15.92 15.53 15.90 48,211 +0.43(+2.77%)
Aug 22, 2011 15.73 15.73 15.44 15.47 47,096 +0.04(+0.25%)
Aug 19, 2011 15.43 15.68 15.43 15.43 103,284 -0.19(-1.20%)
Aug 18, 2011 15.76 15.84 15.50 15.62 70,584 -0.56(-3.48%)
Aug 17, 2011 16.21 16.32 16.08 16.18 33,303 +0.07(+0.46%)
Aug 16, 2011 16.03 16.20 15.98 16.11 74,188 -0.09(-0.57%)
Aug 15, 2011 15.99 16.20 15.97 16.20 42,753 +0.35(+2.19%)
Aug 12, 2011 15.92 16.10 15.78 15.85 41,754 +0.08(+0.52%)
Aug 11, 2011 15.23 15.95 15.23 15.77 208,169 +0.61(+4.02%)
Aug 10, 2011 15.46 15.72 15.13 15.16 214,917 -0.60(-3.80%)
Aug 09, 2011 15.84 15.76 14.81 15.76 637,214 +0.63(+4.14%)
Aug 08, 2011 15.69 15.83 15.12 15.13 304,389 -0.91(-5.65%)
Aug 05, 2011 16.17 16.21 15.63 16.04 315,992 +0.03(+0.16%)
Aug 04, 2011 16.51 16.51 15.95 16.01 228,580 -0.68(-4.06%)
Aug 03, 2011 16.62 16.69 16.37 16.69 99,446 +0.04(+0.26%)
Aug 02, 2011 16.93 16.95 16.65 16.65 46,015 -0.37(-2.18%)
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.