Skip to main content

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

72.58 -0.27 (-0.37%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.43 30.83 30.37 30.83 170,780 +0.46(+1.50%)
Jun 29, 2016 30.12 30.40 30.11 30.38 87,098 +0.50(+1.66%)
Jun 28, 2016 29.73 29.88 29.61 29.88 128,134 +0.43(+1.45%)
Jun 27, 2016 29.66 29.66 29.32 29.45 250,397 -0.41(-1.37%)
Jun 24, 2016 29.93 30.32 29.75 29.86 236,197 -0.93(-3.03%)
Jun 23, 2016 30.70 30.80 30.62 30.80 159,202 +0.37(+1.20%)
Jun 22, 2016 30.52 30.62 30.41 30.43 100,332 -0.08(-0.25%)
Jun 21, 2016 30.45 30.54 30.38 30.51 72,414 +0.12(+0.39%)
Jun 20, 2016 30.50 30.60 30.38 30.39 83,439 +0.16(+0.52%)
Jun 17, 2016 30.29 30.29 30.11 30.23 84,093 -0.02(-0.07%)
Jun 16, 2016 29.99 30.27 29.85 30.25 95,072 +0.13(+0.43%)
Jun 15, 2016 30.18 30.31 30.10 30.12 362,599 -0.02(-0.08%)
Jun 14, 2016 30.10 30.19 30.01 30.15 83,214 -0.05(-0.17%)
Jun 13, 2016 30.29 30.42 30.19 30.20 111,282 -0.19(-0.64%)
Jun 10, 2016 30.40 30.48 30.30 30.39 230,504 -0.19(-0.62%)
Jun 09, 2016 30.50 30.61 30.46 30.58 102,044 -0.02(-0.08%)
Jun 08, 2016 30.53 30.63 30.53 30.61 179,956 +0.07(+0.24%)
Jun 07, 2016 30.49 30.63 30.49 30.53 99,308 +0.09(+0.29%)
Jun 06, 2016 30.34 30.49 30.34 30.45 96,781 +0.13(+0.43%)
Jun 03, 2016 30.26 30.34 30.16 30.32 137,798 +0.02(+0.08%)
Jun 02, 2016 30.19 30.30 30.10 30.29 96,680 +0.07(+0.23%)
Jun 01, 2016 30.11 30.27 30.06 30.22 113,287 +0.01(+0.04%)
May 31, 2016 30.30 30.37 30.10 30.21 233,556 -0.01(-0.04%)
May 27, 2016 30.13 30.22 30.22 30.22 87,181 +0.09(+0.31%)
May 26, 2016 30.17 30.17 30.07 30.13 197,498 -0.00(-0.01%)
May 25, 2016 29.97 30.18 29.97 30.13 76,320 +0.24(+0.82%)
May 24, 2016 29.66 29.96 29.66 29.89 316,329 +0.34(+1.15%)
May 23, 2016 29.56 29.66 29.54 29.55 100,135 -0.07(-0.23%)
May 20, 2016 29.56 29.70 29.56 29.62 85,257 +0.17(+0.56%)
May 19, 2016 29.38 29.48 29.25 29.45 91,384 -0.05(-0.18%)
May 18, 2016 29.54 29.73 29.35 29.50 132,340 -0.10(-0.33%)
May 17, 2016 29.83 29.87 29.51 29.60 89,923 -0.29(-0.96%)
May 16, 2016 29.64 29.96 29.64 29.89 232,574 +0.28(+0.96%)
May 13, 2016 29.82 29.88 29.57 29.60 120,019 -0.28(-0.93%)
May 12, 2016 29.96 29.96 29.74 29.88 104,127 +0.04(+0.14%)
May 11, 2016 29.99 30.05 29.83 29.84 316,960 -0.23(-0.78%)
May 10, 2016 29.86 30.07 29.84 30.07 81,289 +0.34(+1.16%)
May 09, 2016 29.72 29.79 29.66 29.73 179,810 +0.00(+0.00%)
May 06, 2016 29.53 29.75 29.51 29.73 68,336 +0.09(+0.31%)
May 05, 2016 29.72 29.78 29.57 29.64 86,158 +0.00(+0.00%)
May 04, 2016 29.62 29.73 29.57 29.64 72,667 -0.13(-0.44%)
May 03, 2016 29.83 29.83 29.66 29.77 124,471 -0.23(-0.77%)
May 02, 2016 29.87 30.03 29.81 30.00 194,441 +0.20(+0.68%)
Apr 29, 2016 29.85 29.88 29.62 29.79 141,441 -0.17(-0.55%)
Apr 28, 2016 30.08 30.24 29.90 29.96 191,554 -0.26(-0.86%)
Apr 27, 2016 30.04 30.29 30.04 30.22 118,361 +0.12(+0.40%)
Apr 26, 2016 30.08 30.16 30.03 30.10 133,784 +0.10(+0.32%)
Apr 25, 2016 29.99 30.00 29.88 30.00 802,341 -0.08(-0.27%)
Apr 22, 2016 29.99 30.09 29.95 30.08 253,286 +0.09(+0.31%)
Apr 21, 2016 30.22 30.22 29.96 29.99 102,467 -0.25(-0.82%)
Apr 20, 2016 30.28 30.38 30.19 30.24 127,429 -0.06(-0.19%)
Apr 19, 2016 30.18 30.31 30.18 30.29 718,341 +0.17(+0.55%)
Apr 18, 2016 29.84 30.14 29.83 30.13 101,104 +0.18(+0.61%)
Apr 15, 2016 29.99 29.99 29.90 29.94 151,545 -0.04(-0.15%)
Apr 14, 2016 29.98 30.04 29.94 29.99 96,025 +0.01(+0.04%)
Apr 13, 2016 29.94 29.99 29.84 29.98 159,504 +0.19(+0.64%)
Apr 12, 2016 29.53 29.83 29.49 29.78 274,861 +0.30(+1.02%)
Apr 11, 2016 29.62 29.75 29.48 29.48 145,088 -0.06(-0.19%)
Apr 08, 2016 29.63 29.71 29.48 29.54 180,025 +0.10(+0.33%)
Apr 07, 2016 29.56 29.60 29.33 29.44 131,816 -0.30(-1.01%)
Apr 06, 2016 29.49 29.74 29.44 29.74 226,755 +0.28(+0.95%)
Apr 05, 2016 29.57 29.58 29.46 29.46 86,216 -0.26(-0.88%)
Apr 04, 2016 29.77 29.83 29.68 29.73 143,238 -0.10(-0.33%)
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.