Skip to main content

Wisdomtree U.S. Largecap Dividend Fund (NY: DLN )

72.62 -0.23 (-0.32%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.58 42.73 42.41 42.73 57,178 +0.23(+0.55%)
Apr 29, 2019 42.46 42.59 42.46 42.50 67,881 +0.04(+0.10%)
Apr 26, 2019 42.26 42.45 42.20 42.45 76,542 +0.19(+0.46%)
Apr 25, 2019 42.30 42.36 42.13 42.26 225,362 -0.15(-0.36%)
Apr 24, 2019 42.46 42.53 42.37 42.41 111,416 -0.12(-0.29%)
Apr 23, 2019 42.32 42.56 42.27 42.54 238,066 +0.26(+0.61%)
Apr 22, 2019 42.20 42.31 42.16 42.28 80,047 -0.01(-0.03%)
Apr 18, 2019 42.39 42.39 42.15 42.29 85,832 +0.03(+0.06%)
Apr 17, 2019 42.42 42.42 42.21 42.26 172,465 -0.00(-0.01%)
Apr 16, 2019 42.28 42.31 42.21 42.27 59,993 +0.11(+0.26%)
Apr 15, 2019 42.24 42.24 42.08 42.16 83,880 -0.07(-0.16%)
Apr 12, 2019 42.19 42.25 42.10 42.23 44,742 +0.27(+0.65%)
Apr 11, 2019 41.98 42.01 41.85 41.95 93,173 +0.04(+0.10%)
Apr 10, 2019 41.87 41.93 41.81 41.91 54,820 +0.14(+0.35%)
Apr 09, 2019 41.92 41.92 41.72 41.76 96,602 -0.29(-0.70%)
Apr 08, 2019 41.95 42.07 41.90 42.06 132,672 +0.03(+0.07%)
Apr 05, 2019 41.94 42.05 41.91 42.03 104,322 +0.18(+0.44%)
Apr 04, 2019 41.73 41.87 41.71 41.84 344,125 +0.14(+0.34%)
Apr 03, 2019 41.82 41.87 41.60 41.70 194,181 +0.03(+0.06%)
Apr 02, 2019 41.69 41.71 41.59 41.68 144,960 -0.04(-0.08%)
Apr 01, 2019 41.52 41.74 41.48 41.71 113,773 +0.44(+1.06%)
Mar 29, 2019 41.23 41.28 41.08 41.27 220,059 +0.26(+0.63%)
Mar 28, 2019 41.02 41.07 40.79 41.02 164,743 +0.11(+0.26%)
Mar 27, 2019 41.11 41.13 40.72 40.91 63,280 -0.17(-0.42%)
Mar 26, 2019 40.98 41.21 40.89 41.08 63,399 +0.34(+0.84%)
Mar 25, 2019 40.73 40.89 40.57 40.74 123,682 -0.05(-0.13%)
Mar 22, 2019 41.24 41.31 40.79 40.79 140,422 -0.65(-1.58%)
Mar 21, 2019 40.89 41.53 40.89 41.45 107,378 +0.44(+1.08%)
Mar 20, 2019 41.19 41.32 40.97 41.00 99,226 -0.26(-0.63%)
Mar 19, 2019 41.48 41.56 41.13 41.27 602,766 -0.07(-0.17%)
Mar 18, 2019 41.20 41.36 41.20 41.34 50,886 +0.19(+0.46%)
Mar 15, 2019 41.02 41.25 41.01 41.15 93,004 +0.22(+0.53%)
Mar 14, 2019 40.93 41.01 40.87 40.93 107,834 +0.01(+0.03%)
Mar 13, 2019 40.81 41.04 40.79 40.92 93,469 +0.24(+0.59%)
Mar 12, 2019 40.66 40.82 40.62 40.68 136,459 +0.08(+0.20%)
Mar 11, 2019 40.19 40.62 40.19 40.59 79,942 +0.50(+1.25%)
Mar 08, 2019 39.90 40.10 39.82 40.09 214,872 -0.06(-0.14%)
Mar 07, 2019 40.33 40.33 40.04 40.15 152,474 -0.21(-0.53%)
Mar 06, 2019 40.58 40.58 40.33 40.36 51,347 -0.26(-0.63%)
Mar 05, 2019 40.70 40.70 40.55 40.62 94,090 -0.07(-0.17%)
Mar 04, 2019 41.00 41.00 40.33 40.69 114,370 -0.16(-0.40%)
Mar 01, 2019 40.92 40.96 40.66 40.85 127,594 +0.18(+0.44%)
Feb 28, 2019 40.75 40.79 40.67 40.67 125,952 -0.08(-0.20%)
Feb 27, 2019 40.71 40.81 40.59 40.76 134,682 -0.00(-0.01%)
Feb 26, 2019 40.73 40.90 40.70 40.76 296,732 -0.03(-0.09%)
Feb 25, 2019 40.97 41.04 40.79 40.79 190,074 +0.06(+0.15%)
Feb 22, 2019 40.61 40.75 40.59 40.73 71,013 +0.17(+0.42%)
Feb 21, 2019 40.58 40.64 40.44 40.56 103,610 -0.10(-0.26%)
Feb 20, 2019 40.53 40.73 40.51 40.67 184,036 +0.13(+0.31%)
Feb 19, 2019 40.34 40.65 40.34 40.54 137,027 +0.09(+0.21%)
Feb 15, 2019 40.22 40.46 40.21 40.46 94,755 +0.55(+1.38%)
Feb 14, 2019 39.89 40.09 39.76 39.91 230,727 -0.18(-0.45%)
Feb 13, 2019 40.04 40.18 40.01 40.09 218,702 +0.16(+0.39%)
Feb 12, 2019 39.73 40.00 39.73 39.93 99,406 +0.42(+1.07%)
Feb 11, 2019 39.54 39.59 39.42 39.51 100,333 +0.02(+0.06%)
Feb 08, 2019 39.34 39.49 39.11 39.48 241,134 +0.03(+0.08%)
Feb 07, 2019 39.53 39.58 39.17 39.45 563,664 -0.27(-0.68%)
Feb 06, 2019 39.66 39.79 39.66 39.72 124,446 -0.00(-0.01%)
Feb 05, 2019 39.63 39.76 39.57 39.73 218,668 +0.14(+0.36%)
Feb 04, 2019 39.38 39.58 39.25 39.58 565,479 +0.16(+0.41%)
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.