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 (%)
Apr 30, 2008 35.68 36.13 35.46 35.48 61,606 -0.20(-0.57%)
Apr 29, 2008 35.86 35.86 35.61 35.68 73,645 -0.26(-0.73%)
Apr 28, 2008 35.76 36.13 35.76 35.94 42,040 +0.00(+0.00%)
Apr 25, 2008 35.63 35.98 35.38 35.94 78,024 +0.40(+1.14%)
Apr 24, 2008 35.04 35.71 34.92 35.54 50,722 +0.59(+1.67%)
Apr 23, 2008 35.00 35.25 34.75 34.95 29,576 -0.04(-0.12%)
Apr 22, 2008 35.16 35.16 34.84 35.00 38,061 -0.20(-0.55%)
Apr 21, 2008 35.49 35.49 35.10 35.19 40,674 -0.57(-1.60%)
Apr 18, 2008 36.17 36.21 35.72 35.76 58,833 +0.34(+0.95%)
Apr 17, 2008 35.11 35.49 34.95 35.43 54,789 +0.16(+0.46%)
Apr 16, 2008 34.59 35.30 34.59 35.26 44,300 +0.89(+2.60%)
Apr 15, 2008 34.39 34.41 34.21 34.37 53,504 +0.30(+0.87%)
Apr 14, 2008 34.52 34.53 34.05 34.07 60,318 -0.61(-1.76%)
Apr 11, 2008 34.85 34.90 34.67 34.69 17,837 -0.44(-1.26%)
Apr 10, 2008 35.07 35.30 34.83 35.13 35,675 +0.12(+0.35%)
Apr 09, 2008 35.58 35.58 35.01 35.01 11,685 -0.51(-1.44%)
Apr 08, 2008 35.66 35.72 35.41 35.52 34,783 -0.40(-1.12%)
Apr 07, 2008 35.80 36.25 35.80 35.92 19,823 +0.20(+0.55%)
Apr 04, 2008 36.02 36.13 35.69 35.73 19,324 -0.32(-0.90%)
Apr 03, 2008 35.57 36.14 35.57 36.05 50,689 +0.16(+0.45%)
Apr 02, 2008 35.92 36.30 35.86 35.89 30,770 +0.07(+0.19%)
Apr 01, 2008 34.79 35.82 34.79 35.82 49,054 +1.48(+4.31%)
Mar 31, 2008 34.28 34.65 34.15 34.34 24,824 +0.11(+0.31%)
Mar 28, 2008 34.91 34.98 34.23 34.23 39,392 -0.52(-1.51%)
Mar 27, 2008 35.33 35.43 34.76 34.76 28,837 -0.34(-0.98%)
Mar 26, 2008 35.31 35.31 35.00 35.10 35,675 -0.59(-1.66%)
Mar 25, 2008 35.76 35.83 35.39 35.69 46,229 +0.02(+0.06%)
Mar 24, 2008 35.50 36.02 35.50 35.67 63,919 +0.00(+0.00%)
Mar 21, 2008 34.52 35.67 34.52 35.67 31,216 +0.00(+0.00%)
Mar 20, 2008 34.52 35.67 34.52 35.67 31,216 +1.16(+3.37%)
Mar 19, 2008 35.10 35.47 34.51 34.51 90,973 -0.26(-0.75%)
Mar 18, 2008 34.05 34.77 33.90 34.77 194,581 +1.23(+3.67%)
Mar 17, 2008 32.75 33.72 32.63 33.54 41,473 -0.38(-1.11%)
Mar 14, 2008 35.04 35.07 33.64 33.92 146,270 -0.83(-2.38%)
Mar 13, 2008 33.91 35.00 33.80 34.75 79,229 +0.14(+0.41%)
Mar 12, 2008 35.24 35.74 34.60 34.60 26,310 -0.38(-1.08%)
Mar 11, 2008 34.30 34.98 34.03 34.98 41,770 +1.55(+4.63%)
Mar 10, 2008 33.84 33.84 33.31 33.43 62,581 -0.46(-1.35%)
Mar 07, 2008 33.55 34.16 33.41 33.89 58,121 +0.07(+0.20%)
Mar 06, 2008 34.43 34.44 33.77 33.82 39,392 -0.89(-2.58%)
Mar 05, 2008 34.97 35.15 34.47 34.72 45,486 -0.05(-0.14%)
Mar 04, 2008 34.60 34.78 34.26 34.77 29,469 -0.10(-0.29%)
Mar 03, 2008 35.05 35.05 34.58 34.87 56,560 -0.15(-0.44%)
Feb 29, 2008 35.62 35.62 34.98 35.02 64,365 -1.02(-2.84%)
Feb 28, 2008 36.38 36.39 35.98 36.04 46,081 -0.61(-1.65%)
Feb 27, 2008 36.66 37.00 36.58 36.65 23,337 -0.11(-0.29%)
Feb 26, 2008 36.55 36.93 36.40 36.76 85,770 +0.06(+0.16%)
Feb 25, 2008 36.19 36.70 35.86 36.70 152,811 +0.50(+1.39%)
Feb 22, 2008 35.73 36.19 35.45 36.19 58,567 +0.46(+1.30%)
Feb 21, 2008 36.47 36.48 35.73 35.73 33,148 -0.53(-1.47%)
Feb 20, 2008 35.70 36.29 35.63 36.26 43,405 +0.25(+0.69%)
Feb 19, 2008 36.58 36.85 35.97 36.01 27,202 -0.20(-0.56%)
Feb 18, 2008 35.92 36.21 35.81 36.21 0 +0.00(+0.00%)
Feb 15, 2008 35.92 36.21 35.81 36.21 38,797 +0.05(+0.15%)
Feb 14, 2008 36.67 36.67 36.12 36.16 35,824 -0.46(-1.25%)
Feb 13, 2008 36.60 36.66 36.31 36.62 9,852 +0.33(+0.91%)
Feb 12, 2008 36.13 36.68 36.09 36.29 40,135 +0.38(+1.05%)
Feb 11, 2008 35.99 36.04 35.61 35.91 16,945 -0.17(-0.47%)
Feb 08, 2008 36.40 36.57 35.91 36.08 32,108 -0.55(-1.51%)
Feb 07, 2008 36.05 36.74 36.00 36.63 33,594 +0.52(+1.45%)
Feb 06, 2008 36.50 36.87 36.11 36.11 92,000 -0.31(-0.85%)
Feb 05, 2008 37.12 37.13 36.41 36.41 42,810 -1.20(-3.20%)
Feb 04, 2008 38.22 38.22 37.62 37.62 38,054 -0.61(-1.58%)
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.