Skip to main content

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

70.83 +0.19 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.61 24.63 24.45 24.54 50,893 -0.02(-0.09%)
Oct 30, 2013 24.65 24.68 24.49 24.56 47,549 -0.11(-0.46%)
Oct 29, 2013 24.62 24.68 24.58 24.68 26,281 +0.12(+0.49%)
Oct 28, 2013 24.46 24.56 23.99 24.56 26,944 +0.14(+0.56%)
Oct 25, 2013 24.41 24.47 24.36 24.42 57,011 +0.09(+0.39%)
Oct 24, 2013 24.26 24.41 24.26 24.32 250,920 +0.00(+0.02%)
Oct 23, 2013 24.37 24.43 24.27 24.32 27,748 -0.09(-0.37%)
Oct 22, 2013 24.33 24.45 24.33 24.41 91,348 +0.17(+0.72%)
Oct 21, 2013 24.25 24.28 24.09 24.24 46,361 +0.02(+0.10%)
Oct 18, 2013 24.17 24.25 24.15 24.21 55,955 +0.07(+0.30%)
Oct 17, 2013 23.88 24.14 23.80 24.14 33,649 +0.27(+1.14%)
Oct 16, 2013 23.75 23.92 23.75 23.87 42,493 +0.22(+0.91%)
Oct 15, 2013 23.74 23.81 23.59 23.65 66,058 -0.09(-0.39%)
Oct 14, 2013 23.54 23.81 23.54 23.74 33,283 +0.02(+0.10%)
Oct 11, 2013 23.53 23.72 23.53 23.72 58,780 +0.17(+0.73%)
Oct 10, 2013 23.30 23.58 23.30 23.55 92,394 +0.40(+1.74%)
Oct 09, 2013 23.09 23.15 23.01 23.15 11,138 +0.03(+0.12%)
Oct 08, 2013 23.23 23.23 23.07 23.12 216,864 -0.16(-0.71%)
Oct 07, 2013 23.22 23.34 23.14 23.28 22,849 -0.10(-0.42%)
Oct 04, 2013 23.28 23.41 23.28 23.38 8,006 +0.12(+0.50%)
Oct 03, 2013 23.45 23.45 23.20 23.26 52,932 -0.19(-0.79%)
Oct 02, 2013 23.43 23.49 23.29 23.45 161,333 -0.06(-0.26%)
Oct 01, 2013 23.34 23.53 23.34 23.51 42,628 +0.06(+0.27%)
Sep 27, 2013 23.48 23.49 23.41 23.45 47,967 -0.11(-0.48%)
Sep 26, 2013 23.57 23.62 23.49 23.56 208,465 +0.06(+0.24%)
Sep 25, 2013 23.58 23.61 23.49 23.50 54,572 -0.09(-0.37%)
Sep 24, 2013 23.66 23.70 23.58 23.59 12,564 -0.06(-0.26%)
Sep 23, 2013 23.60 23.72 23.57 23.65 29,481 -0.05(-0.22%)
Sep 20, 2013 23.94 23.94 23.70 23.70 34,082 -0.20(-0.85%)
Sep 19, 2013 24.02 24.02 23.86 23.91 44,301 -0.02(-0.08%)
Sep 18, 2013 23.70 24.01 23.37 23.92 60,515 +0.25(+1.05%)
Sep 17, 2013 23.67 23.68 23.62 23.68 26,566 +0.13(+0.54%)
Sep 16, 2013 23.45 23.68 23.55 23.55 40,632 +0.10(+0.42%)
Sep 13, 2013 23.39 23.48 23.37 23.45 39,220 +0.09(+0.37%)
Sep 12, 2013 23.41 23.42 23.33 23.36 74,709 -0.05(-0.20%)
Sep 11, 2013 23.32 23.41 23.28 23.41 35,837 +0.08(+0.35%)
Sep 10, 2013 23.31 23.34 23.25 23.33 95,615 +0.18(+0.76%)
Sep 09, 2013 23.04 23.17 22.98 23.15 55,261 +0.15(+0.64%)
Sep 06, 2013 22.98 23.07 22.83 23.01 44,399 +0.09(+0.39%)
Sep 05, 2013 22.94 23.02 22.92 22.92 104,722 -0.04(-0.15%)
Sep 04, 2013 22.73 22.99 22.73 22.95 24,062 +0.20(+0.86%)
Sep 03, 2013 22.95 23.13 22.71 22.76 20,372 +0.02(+0.07%)
Aug 30, 2013 22.92 22.92 22.74 22.74 64,878 -0.12(-0.51%)
Aug 29, 2013 22.79 22.96 22.79 22.86 39,360 -0.01(-0.03%)
Aug 28, 2013 22.78 22.91 22.57 22.87 45,836 +0.05(+0.23%)
Aug 27, 2013 22.90 22.99 22.76 22.81 55,790 -0.35(-1.49%)
Aug 26, 2013 23.20 23.28 23.08 23.16 37,512 -0.05(-0.22%)
Aug 23, 2013 23.18 23.22 23.11 23.21 43,799 +0.10(+0.44%)
Aug 22, 2013 22.95 23.11 22.88 23.11 16,187 +0.16(+0.70%)
Aug 21, 2013 23.00 23.11 22.94 22.95 81,822 -0.17(-0.72%)
Aug 20, 2013 23.11 23.17 22.89 23.11 24,158 +0.13(+0.57%)
Aug 19, 2013 23.13 23.15 22.98 22.98 41,378 -0.16(-0.70%)
Aug 16, 2013 23.16 23.26 23.08 23.14 72,704 -0.14(-0.61%)
Aug 15, 2013 23.49 23.49 23.23 23.28 155,878 -0.31(-1.33%)
Aug 14, 2013 23.72 23.72 23.56 23.60 34,915 -0.11(-0.48%)
Aug 13, 2013 23.68 23.72 23.58 23.71 55,354 +0.03(+0.14%)
Aug 12, 2013 23.60 23.70 23.59 23.68 28,189 -0.03(-0.15%)
Aug 09, 2013 23.74 23.81 23.62 23.71 20,792 -0.04(-0.16%)
Aug 08, 2013 23.80 23.81 23.67 23.75 65,068 +0.07(+0.30%)
Aug 07, 2013 23.67 23.71 23.56 23.68 58,847 -0.06(-0.25%)
Aug 06, 2013 23.89 23.89 23.69 23.74 80,904 -0.11(-0.48%)
Aug 05, 2013 23.84 23.89 23.81 23.86 38,568 -0.02(-0.09%)
Aug 02, 2013 23.81 23.90 23.76 23.88 59,201 +0.00(+0.02%)
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.