Skip to main content

Wisdomtree U.S. Total Dividend Fund (NY: DTD )

70.74 -0.09 (-0.13%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.63 29.73 29.62 29.62 45,672 -0.02(-0.08%)
Feb 26, 2015 29.71 29.78 29.61 29.65 387,710 -0.10(-0.33%)
Feb 25, 2015 29.74 29.85 29.71 29.74 59,275 +0.00(+0.00%)
Feb 24, 2015 29.73 29.83 29.65 29.74 86,281 +0.09(+0.30%)
Feb 23, 2015 29.68 29.72 29.60 29.65 50,118 -0.02(-0.07%)
Feb 20, 2015 29.48 29.70 29.39 29.67 139,932 +0.12(+0.40%)
Feb 19, 2015 29.54 29.64 29.53 29.56 82,391 -0.12(-0.42%)
Feb 18, 2015 29.53 29.69 29.53 29.68 55,772 +0.01(+0.04%)
Feb 17, 2015 29.53 29.71 29.52 29.67 59,867 +0.04(+0.13%)
Feb 13, 2015 29.57 29.63 29.63 29.63 62,276 +0.08(+0.28%)
Feb 12, 2015 29.44 29.59 29.41 29.55 193,364 +0.25(+0.85%)
Feb 11, 2015 29.20 29.31 29.10 29.30 91,102 -0.03(-0.09%)
Feb 10, 2015 29.21 29.35 29.03 29.33 55,764 +0.33(+1.13%)
Feb 09, 2015 29.07 29.16 28.97 29.00 56,707 -0.09(-0.31%)
Feb 06, 2015 29.23 29.36 29.07 29.09 46,607 -0.18(-0.63%)
Feb 05, 2015 29.07 29.27 29.07 29.27 82,376 +0.30(+1.05%)
Feb 04, 2015 29.05 29.16 28.93 28.97 85,710 -0.15(-0.52%)
Feb 03, 2015 28.86 29.12 28.81 29.12 60,297 +0.49(+1.70%)
Feb 02, 2015 28.36 28.67 28.11 28.63 65,016 +0.37(+1.31%)
Jan 30, 2015 28.52 28.62 28.26 28.26 54,444 -0.44(-1.54%)
Jan 29, 2015 28.55 28.74 28.36 28.70 181,388 +0.18(+0.64%)
Jan 28, 2015 29.06 29.10 28.48 28.52 80,654 -0.37(-1.30%)
Jan 27, 2015 28.92 29.03 28.75 28.89 55,167 -0.34(-1.17%)
Jan 26, 2015 29.11 29.24 28.94 29.24 73,816 +0.16(+0.56%)
Jan 23, 2015 29.30 29.30 29.07 29.07 55,280 -0.24(-0.81%)
Jan 22, 2015 29.12 29.33 28.93 29.31 112,980 +0.44(+1.51%)
Jan 21, 2015 28.73 28.94 28.73 28.88 60,393 +0.05(+0.17%)
Jan 20, 2015 28.89 28.90 28.58 28.83 64,461 +0.10(+0.34%)
Jan 16, 2015 28.43 28.74 28.43 28.73 35,469 +0.35(+1.23%)
Jan 15, 2015 28.66 28.66 28.37 28.38 46,492 -0.19(-0.67%)
Jan 14, 2015 28.46 28.65 28.27 28.57 99,040 -0.18(-0.62%)
Jan 13, 2015 29.04 29.20 28.57 28.75 76,766 -0.07(-0.26%)
Jan 12, 2015 29.00 29.00 28.71 28.82 65,872 -0.19(-0.67%)
Jan 09, 2015 29.26 29.26 28.93 29.02 52,130 -0.24(-0.83%)
Jan 08, 2015 28.98 29.28 28.98 29.26 66,952 +0.49(+1.71%)
Jan 07, 2015 28.64 28.79 28.54 28.77 239,099 +0.32(+1.14%)
Jan 06, 2015 28.64 28.78 28.30 28.45 137,411 -0.21(-0.72%)
Jan 05, 2015 28.94 28.94 28.56 28.65 90,044 -0.47(-1.61%)
Jan 02, 2015 29.22 29.26 28.95 29.12 60,616 -0.02(-0.07%)
Dec 31, 2014 29.45 29.14 29.14 29.14 59,256 -0.29(-1.00%)
Dec 30, 2014 29.46 29.52 29.41 29.44 83,893 -0.17(-0.57%)
Dec 29, 2014 29.51 29.62 29.51 29.60 36,810 +0.06(+0.20%)
Dec 26, 2014 29.54 29.60 29.53 29.55 32,457 +0.10(+0.34%)
Dec 24, 2014 29.49 29.44 29.44 29.44 224,457 -0.02(-0.05%)
Dec 23, 2014 29.43 29.52 29.37 29.46 182,608 +0.15(+0.51%)
Dec 22, 2014 29.22 29.33 29.18 29.31 182,066 +0.19(+0.66%)
Dec 19, 2014 29.18 29.28 29.08 29.12 170,377 -0.01(-0.03%)
Dec 18, 2014 28.76 29.13 28.67 29.13 194,671 +0.75(+2.63%)
Dec 17, 2014 27.91 28.49 27.91 28.38 75,564 +0.43(+1.53%)
Dec 16, 2014 27.95 28.43 27.86 27.95 37,076 -0.11(-0.37%)
Dec 15, 2014 28.41 28.47 28.02 28.06 115,810 -0.20(-0.70%)
Dec 12, 2014 28.53 28.64 28.26 28.26 40,521 -0.38(-1.34%)
Dec 11, 2014 28.78 29.00 28.64 28.64 17,703 +0.02(+0.08%)
Dec 10, 2014 28.98 28.98 28.56 28.62 32,272 -0.40(-1.39%)
Dec 09, 2014 28.79 29.02 28.70 29.02 49,565 -0.02(-0.07%)
Dec 08, 2014 29.19 29.26 28.97 29.04 70,385 -0.12(-0.40%)
Dec 05, 2014 29.28 29.30 29.16 29.16 136,653 -0.04(-0.13%)
Dec 04, 2014 29.24 29.28 29.10 29.20 158,184 -0.10(-0.36%)
Dec 03, 2014 29.20 29.31 29.19 29.30 61,142 +0.11(+0.37%)
Dec 02, 2014 28.98 29.23 28.98 29.19 44,635 +0.19(+0.64%)
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.