Skip to main content

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

70.20 +1.05 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.54 25.57 25.57 25.57 135,426 +0.09(+0.36%)
Dec 30, 2013 25.52 25.56 25.47 25.48 170,101 -0.04(-0.17%)
Dec 27, 2013 25.61 25.61 25.45 25.53 32,129 +0.02(+0.07%)
Dec 26, 2013 25.38 25.51 25.38 25.51 35,601 +0.11(+0.45%)
Dec 24, 2013 25.32 25.39 25.32 25.39 12,999 +0.13(+0.53%)
Dec 23, 2013 25.30 25.32 25.23 25.26 105,221 +0.10(+0.39%)
Dec 20, 2013 25.07 25.36 25.06 25.16 202,709 +0.16(+0.62%)
Dec 19, 2013 25.02 25.07 24.96 25.00 29,310 -0.07(-0.29%)
Dec 18, 2013 24.75 25.08 24.57 25.08 44,802 +0.34(+1.37%)
Dec 17, 2013 24.81 24.81 24.63 24.74 28,097 -0.01(-0.05%)
Dec 16, 2013 24.69 24.84 24.69 24.75 55,879 +0.09(+0.37%)
Dec 13, 2013 24.70 24.70 24.59 24.66 30,881 +0.06(+0.23%)
Dec 12, 2013 24.73 24.73 24.57 24.60 20,768 -0.09(-0.35%)
Dec 11, 2013 25.04 25.04 24.68 24.69 107,253 -0.38(-1.51%)
Dec 10, 2013 25.09 25.09 24.99 25.07 107,279 -0.02(-0.06%)
Dec 09, 2013 25.08 25.14 25.05 25.08 76,047 +0.10(+0.40%)
Dec 06, 2013 24.97 25.08 24.95 24.98 82,921 +0.24(+0.95%)
Dec 05, 2013 24.83 24.84 24.74 24.75 407,810 -0.18(-0.73%)
Dec 04, 2013 24.84 25.00 24.74 24.93 22,668 +0.03(+0.14%)
Dec 03, 2013 24.94 24.95 24.79 24.90 17,268 -0.06(-0.25%)
Dec 02, 2013 25.04 25.12 24.94 24.96 37,726 -0.05(-0.20%)
Nov 29, 2013 25.15 25.15 25.00 25.01 59,366 -0.04(-0.17%)
Nov 27, 2013 25.08 25.12 25.01 25.05 191,422 +0.02(+0.09%)
Nov 26, 2013 25.03 25.11 24.99 25.03 62,716 -0.04(-0.16%)
Nov 25, 2013 25.16 25.17 25.03 25.07 23,737 -0.04(-0.16%)
Nov 22, 2013 25.03 25.12 24.93 25.11 21,013 +0.09(+0.35%)
Nov 21, 2013 24.86 25.02 24.52 25.02 49,011 +0.17(+0.68%)
Nov 20, 2013 25.01 25.04 24.78 24.85 36,155 -0.13(-0.50%)
Nov 19, 2013 24.96 25.05 24.91 24.98 38,093 +0.01(+0.03%)
Nov 18, 2013 25.12 25.12 24.96 24.97 26,580 -0.10(-0.38%)
Nov 15, 2013 25.05 25.06 24.94 25.06 21,889 +0.11(+0.43%)
Nov 14, 2013 24.92 25.03 24.92 24.96 34,141 +0.24(+0.98%)
Nov 12, 2013 24.74 24.78 24.63 24.71 117,082 -0.06(-0.23%)
Nov 11, 2013 24.71 24.80 24.71 24.77 24,684 -0.00(-0.01%)
Nov 08, 2013 24.46 24.77 24.44 24.77 25,375 +0.26(+1.05%)
Nov 07, 2013 24.88 24.88 24.50 24.52 25,412 -0.24(-0.98%)
Nov 06, 2013 24.74 24.82 24.70 24.76 46,405 +0.08(+0.31%)
Nov 05, 2013 24.68 24.73 24.54 24.68 51,176 -0.03(-0.12%)
Nov 04, 2013 24.72 24.73 24.59 24.71 27,738 +0.05(+0.18%)
Nov 01, 2013 24.58 24.68 24.47 24.67 26,728 +0.06(+0.26%)
Oct 31, 2013 24.68 24.70 24.52 24.60 50,759 -0.02(-0.09%)
Oct 30, 2013 24.72 24.75 24.55 24.63 47,423 -0.11(-0.46%)
Oct 29, 2013 24.68 24.74 24.65 24.74 26,211 +0.12(+0.49%)
Oct 28, 2013 24.52 24.63 24.05 24.62 26,873 +0.14(+0.56%)
Oct 25, 2013 24.47 24.53 24.43 24.48 56,861 +0.09(+0.39%)
Oct 24, 2013 24.32 24.48 24.32 24.39 250,258 +0.00(+0.02%)
Oct 23, 2013 24.44 24.50 24.34 24.38 27,675 -0.09(-0.37%)
Oct 22, 2013 24.39 24.52 24.39 24.47 91,108 +0.17(+0.72%)
Oct 21, 2013 24.31 24.34 24.15 24.30 46,239 +0.02(+0.10%)
Oct 18, 2013 24.23 24.32 24.21 24.28 55,808 +0.07(+0.30%)
Oct 17, 2013 23.94 24.20 23.86 24.20 33,560 +0.27(+1.14%)
Oct 16, 2013 23.81 23.98 23.81 23.93 42,381 +0.22(+0.91%)
Oct 15, 2013 23.80 23.87 23.66 23.72 65,884 -0.09(-0.39%)
Oct 14, 2013 23.60 23.87 23.60 23.81 33,195 +0.02(+0.10%)
Oct 11, 2013 23.59 23.78 23.59 23.78 58,625 +0.17(+0.73%)
Oct 10, 2013 23.36 23.64 23.36 23.61 92,151 +0.40(+1.73%)
Oct 09, 2013 23.15 23.22 23.07 23.21 11,109 +0.03(+0.12%)
Oct 08, 2013 23.29 23.29 23.13 23.18 216,293 -0.17(-0.71%)
Oct 07, 2013 23.28 23.41 23.20 23.34 22,789 -0.10(-0.42%)
Oct 04, 2013 23.34 23.47 23.34 23.44 7,985 +0.12(+0.50%)
Oct 03, 2013 23.51 23.51 23.26 23.33 52,792 -0.19(-0.79%)
Oct 02, 2013 23.49 23.55 23.35 23.51 160,907 -0.06(-0.26%)
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.