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 (%)
Apr 28, 2017 35.15 35.15 34.92 34.93 22,054 -0.18(-0.51%)
Apr 27, 2017 35.22 35.22 35.09 35.11 75,639 -0.05(-0.14%)
Apr 26, 2017 35.21 35.30 35.14 35.16 22,074 -0.07(-0.21%)
Apr 25, 2017 35.15 35.25 35.15 35.24 23,095 +0.21(+0.61%)
Apr 24, 2017 34.99 35.05 34.93 35.02 31,505 +0.28(+0.81%)
Apr 21, 2017 34.76 34.78 34.67 34.74 17,507 -0.04(-0.11%)
Apr 20, 2017 34.66 34.85 34.62 34.78 71,161 +0.22(+0.65%)
Apr 19, 2017 34.74 34.77 34.56 34.56 19,674 -0.11(-0.32%)
Apr 18, 2017 34.60 34.71 34.60 34.67 24,482 -0.10(-0.27%)
Apr 17, 2017 34.58 34.76 34.58 34.76 21,818 +0.29(+0.83%)
Apr 13, 2017 34.68 34.70 34.48 34.48 19,626 -0.20(-0.57%)
Apr 12, 2017 34.78 34.78 34.68 34.68 11,443 -0.16(-0.45%)
Apr 11, 2017 34.79 34.83 34.62 34.83 97,124 +0.03(+0.08%)
Apr 10, 2017 34.85 34.89 34.71 34.81 14,459 +0.04(+0.12%)
Apr 07, 2017 34.82 34.92 34.76 34.76 17,675 -0.05(-0.14%)
Apr 06, 2017 34.75 34.88 34.67 34.81 26,582 +0.12(+0.35%)
Apr 05, 2017 34.96 35.10 34.69 34.69 12,241 -0.10(-0.30%)
Apr 04, 2017 34.76 34.84 34.71 34.80 39,491 +0.02(+0.05%)
Apr 03, 2017 34.90 34.90 34.64 34.78 25,434 -0.05(-0.15%)
Mar 31, 2017 34.89 34.94 34.82 34.83 68,227 +0.03(+0.08%)
Mar 30, 2017 34.76 34.95 34.76 34.81 263,521 +0.04(+0.11%)
Mar 29, 2017 34.79 34.81 34.71 34.77 23,156 -0.04(-0.12%)
Mar 28, 2017 34.52 34.82 34.49 34.81 24,882 +0.34(+0.99%)
Mar 27, 2017 34.42 34.58 34.38 34.47 106,884 -0.22(-0.62%)
Mar 24, 2017 34.69 34.80 34.54 34.69 33,560 +0.04(+0.12%)
Mar 23, 2017 34.68 34.85 34.63 34.64 28,849 -0.02(-0.07%)
Mar 22, 2017 34.62 34.71 34.51 34.67 31,632 +0.04(+0.12%)
Mar 21, 2017 35.13 35.13 34.63 34.63 37,161 -0.37(-1.06%)
Mar 20, 2017 35.12 35.12 34.95 35.00 18,345 -0.14(-0.41%)
Mar 17, 2017 35.20 35.20 35.07 35.14 12,915 +0.06(+0.18%)
Mar 16, 2017 35.19 35.20 35.06 35.08 20,640 -0.07(-0.19%)
Mar 15, 2017 34.88 35.19 34.88 35.15 65,360 +0.36(+1.03%)
Mar 14, 2017 34.88 34.88 34.75 34.79 25,400 -0.10(-0.30%)
Mar 13, 2017 34.87 34.91 34.85 34.89 25,184 +0.02(+0.05%)
Mar 10, 2017 34.97 34.97 34.77 34.88 26,220 +0.11(+0.32%)
Mar 09, 2017 34.81 34.86 34.67 34.76 28,379 -0.01(-0.04%)
Mar 08, 2017 34.93 34.95 34.78 34.78 18,330 -0.16(-0.46%)
Mar 07, 2017 35.01 35.05 34.93 34.94 118,429 -0.11(-0.32%)
Mar 06, 2017 35.02 35.07 34.96 35.05 25,066 -0.10(-0.28%)
Mar 03, 2017 35.16 35.16 35.05 35.15 37,355 +0.01(+0.02%)
Mar 02, 2017 35.36 35.36 35.14 35.14 22,863 -0.19(-0.53%)
Mar 01, 2017 35.24 35.43 35.19 35.33 28,759 +0.37(+1.07%)
Feb 28, 2017 35.04 35.04 34.89 34.95 28,515 -0.09(-0.25%)
Feb 27, 2017 35.04 35.06 34.95 35.04 48,964 +0.02(+0.05%)
Feb 24, 2017 34.84 35.02 34.83 35.02 46,538 +0.13(+0.37%)
Feb 23, 2017 34.90 35.00 34.83 34.90 163,328 +0.04(+0.12%)
Feb 22, 2017 34.82 34.88 34.79 34.85 31,243 -0.07(-0.21%)
Feb 21, 2017 34.73 34.93 34.71 34.93 21,542 +0.27(+0.77%)
Feb 17, 2017 34.66 34.66 34.66 0 +0.09(+0.26%)
Feb 16, 2017 34.63 34.63 34.53 34.57 57,109 -0.00(-0.01%)
Feb 15, 2017 34.48 34.64 34.33 34.57 33,798 +0.17(+0.48%)
Feb 14, 2017 34.34 34.43 34.24 34.41 41,277 +0.09(+0.25%)
Feb 13, 2017 34.21 34.40 34.21 34.32 170,995 +0.16(+0.47%)
Feb 10, 2017 34.17 34.23 34.09 34.16 108,588 +0.10(+0.30%)
Feb 09, 2017 33.95 34.10 33.95 34.06 44,167 +0.20(+0.59%)
Feb 08, 2017 33.87 33.87 33.79 33.86 30,399 +0.04(+0.11%)
Feb 07, 2017 33.87 33.96 33.80 33.82 61,075 -0.04(-0.12%)
Feb 06, 2017 33.97 33.97 33.83 33.86 20,490 -0.05(-0.16%)
Feb 03, 2017 33.85 33.96 33.81 33.92 47,767 +0.24(+0.72%)
Feb 02, 2017 33.63 33.68 33.51 33.67 20,558 +0.07(+0.22%)
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.