Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Dividend Ex-Financials Fund (NY: DTN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.28 40.34 39.92 40.14 37,459 -0.08(-0.20%)
Mar 29, 2007 40.26 40.26 39.95 40.22 34,040 +0.26(+0.66%)
Mar 28, 2007 40.15 40.20 39.93 39.96 173,324 -0.30(-0.75%)
Mar 27, 2007 40.41 40.41 40.18 40.26 60,500 -0.25(-0.61%)
Mar 26, 2007 40.57 40.57 40.13 40.51 85,770 -0.23(-0.56%)
Mar 23, 2007 40.83 40.83 40.67 40.74 31,959 +0.05(+0.12%)
Mar 22, 2007 40.83 40.83 40.60 40.69 50,392 -0.09(-0.23%)
Mar 21, 2007 40.16 40.87 40.05 40.79 30,770 +0.65(+1.63%)
Mar 20, 2007 39.83 40.26 39.76 40.13 63,175 +0.31(+0.78%)
Mar 19, 2007 39.62 39.84 39.57 39.83 69,865 +0.44(+1.13%)
Mar 16, 2007 39.67 39.67 39.32 39.38 15,756 -0.20(-0.51%)
Mar 15, 2007 39.32 39.64 39.32 39.58 25,418 +0.39(+0.99%)
Mar 14, 2007 39.25 39.26 38.65 39.19 66,594 +0.13(+0.33%)
Mar 13, 2007 39.91 39.75 39.05 39.06 38,351 -0.85(-2.13%)
Mar 12, 2007 39.68 39.97 39.68 39.91 49,351 +0.15(+0.39%)
Mar 09, 2007 39.89 39.89 39.70 39.76 19,324 +0.15(+0.39%)
Mar 08, 2007 39.64 39.82 39.60 39.60 48,459 +0.28(+0.71%)
Mar 07, 2007 39.53 39.53 39.33 39.33 56,486 -0.21(-0.54%)
Mar 06, 2007 39.25 39.60 39.15 39.54 26,608 +0.64(+1.66%)
Mar 05, 2007 39.09 39.35 38.88 38.90 41,621 -0.59(-1.48%)
Mar 02, 2007 39.69 39.97 39.48 39.48 50,689 -0.50(-1.26%)
Mar 01, 2007 39.50 40.13 39.35 39.99 23,510 -0.09(-0.24%)
Feb 28, 2007 40.09 40.27 39.86 40.08 60,202 +0.47(+1.19%)
Feb 27, 2007 40.87 40.87 38.92 39.61 68,973 -1.53(-3.71%)
Feb 26, 2007 41.34 41.43 40.99 41.14 26,162 +0.05(+0.13%)
Feb 23, 2007 41.17 41.17 40.97 41.08 29,432 -0.05(-0.13%)
Feb 22, 2007 41.27 41.33 41.02 41.14 50,392 -0.04(-0.10%)
Feb 21, 2007 41.16 41.18 41.06 41.18 76,851 -0.09(-0.23%)
Feb 20, 2007 41.24 41.29 41.03 41.27 44,892 +0.11(+0.26%)
Feb 16, 2007 41.07 41.16 41.02 41.16 27,202 +0.02(+0.05%)
Feb 15, 2007 41.10 41.17 41.10 41.14 12,040 +0.00(+0.00%)
Feb 14, 2007 40.98 41.18 40.85 41.14 30,039 +0.26(+0.64%)
Feb 13, 2007 40.46 40.92 40.46 40.88 38,946 +0.44(+1.10%)
Feb 12, 2007 40.57 40.57 40.38 40.44 76,331 -0.02(-0.05%)
Feb 09, 2007 40.73 40.79 40.31 40.46 126,054 -0.35(-0.86%)
Feb 08, 2007 40.62 40.81 40.57 40.81 26,013 +0.07(+0.16%)
Feb 07, 2007 40.80 40.84 40.65 40.74 44,743 +0.05(+0.12%)
Feb 06, 2007 40.47 40.69 40.47 40.69 47,864 +0.23(+0.56%)
Feb 05, 2007 40.36 40.52 40.27 40.46 106,581 +0.09(+0.23%)
Feb 02, 2007 40.23 40.42 40.23 40.37 94,392 +0.07(+0.18%)
Feb 01, 2007 40.12 40.31 40.12 40.30 110,297 +0.22(+0.55%)
Jan 31, 2007 39.69 40.14 39.69 40.07 36,270 +0.30(+0.76%)
Jan 30, 2007 39.69 39.77 39.62 39.77 32,256 +0.13(+0.34%)
Jan 29, 2007 39.67 39.71 39.58 39.64 20,216 +0.01(+0.02%)
Jan 26, 2007 39.62 39.65 39.42 39.63 25,864 +0.02(+0.05%)
Jan 25, 2007 39.91 39.91 39.56 39.61 75,067 -0.23(-0.57%)
Jan 24, 2007 39.54 39.84 39.54 39.84 61,094 +0.33(+0.83%)
Jan 23, 2007 39.41 39.61 39.37 39.51 40,729 +0.13(+0.32%)
Jan 22, 2007 39.46 39.46 39.35 39.38 43,405 -0.05(-0.14%)
Jan 19, 2007 39.38 39.46 39.33 39.44 22,743 +0.12(+0.31%)
Jan 18, 2007 39.40 39.41 39.30 39.31 63,324 +0.08(+0.21%)
Jan 17, 2007 39.27 39.37 39.19 39.23 34,783 -0.05(-0.14%)
Jan 16, 2007 39.28 39.31 39.20 39.29 25,418 +0.13(+0.33%)
Jan 12, 2007 39.21 39.25 39.10 39.16 28,540 -0.01(-0.03%)
Jan 11, 2007 38.89 39.22 38.89 39.17 29,135 +0.21(+0.54%)
Jan 10, 2007 38.84 38.98 38.65 38.96 23,932 +0.12(+0.32%)
Jan 09, 2007 38.86 38.86 38.61 38.84 50,689 +0.15(+0.39%)
Jan 08, 2007 38.68 38.69 38.46 38.69 34,932 +0.01(+0.04%)
Jan 05, 2007 39.09 39.09 38.57 38.67 29,878 -0.43(-1.10%)
Jan 04, 2007 39.09 39.14 38.92 39.11 36,567 -0.06(-0.15%)
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.