Skip to main content

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

72.62 -0.22 (-0.31%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.52 34.58 34.46 34.47 98,981 -0.07(-0.22%)
Mar 30, 2017 34.44 34.59 34.42 34.54 251,965 +0.08(+0.24%)
Mar 29, 2017 34.42 34.48 34.37 34.46 66,877 +0.02(+0.05%)
Mar 28, 2017 34.19 34.50 34.17 34.44 96,411 +0.20(+0.57%)
Mar 27, 2017 34.07 34.27 33.97 34.25 71,273 -0.07(-0.19%)
Mar 24, 2017 34.41 34.45 34.21 34.31 89,329 -0.03(-0.10%)
Mar 23, 2017 34.34 34.52 34.29 34.35 309,876 -0.02(-0.05%)
Mar 22, 2017 34.32 34.40 34.23 34.36 83,821 +0.02(+0.07%)
Mar 21, 2017 34.77 34.78 34.30 34.34 169,984 -0.32(-0.92%)
Mar 20, 2017 34.70 34.74 34.62 34.66 58,324 -0.03(-0.08%)
Mar 17, 2017 34.80 34.83 34.69 34.69 84,379 -0.07(-0.20%)
Mar 16, 2017 34.86 34.86 34.71 34.76 56,084 -0.05(-0.14%)
Mar 15, 2017 34.56 34.89 34.56 34.81 113,883 +0.30(+0.86%)
Mar 14, 2017 34.53 34.55 34.44 34.51 103,449 -0.10(-0.29%)
Mar 13, 2017 34.60 34.63 34.55 34.61 98,544 -0.01(-0.02%)
Mar 10, 2017 34.64 34.65 34.50 34.62 81,415 +0.12(+0.35%)
Mar 09, 2017 34.49 34.53 34.38 34.50 75,683 +0.03(+0.10%)
Mar 08, 2017 34.60 34.65 34.45 34.46 98,259 -0.10(-0.30%)
Mar 07, 2017 34.61 34.67 34.56 34.57 139,667 -0.12(-0.35%)
Mar 06, 2017 34.64 34.72 34.59 34.69 79,737 -0.07(-0.19%)
Mar 03, 2017 34.72 34.78 34.68 34.75 140,437 +0.00(+0.00%)
Mar 02, 2017 34.88 34.88 34.75 34.75 185,424 -0.17(-0.49%)
Mar 01, 2017 34.72 35.01 34.71 34.92 182,076 +0.41(+1.19%)
Feb 28, 2017 34.50 34.57 34.43 34.51 87,480 -0.06(-0.18%)
Feb 27, 2017 34.57 34.61 34.50 34.57 115,292 -0.01(-0.03%)
Feb 24, 2017 34.36 34.58 34.36 34.58 329,248 +0.11(+0.31%)
Feb 23, 2017 34.47 34.53 34.36 34.48 284,731 +0.08(+0.25%)
Feb 22, 2017 34.45 34.45 34.33 34.39 177,628 -0.03(-0.08%)
Feb 21, 2017 34.25 34.45 34.24 34.42 116,948 +0.22(+0.65%)
Feb 17, 2017 34.19 34.19 34.19 0 +0.06(+0.19%)
Feb 16, 2017 34.13 34.17 34.02 34.13 109,605 -0.01(-0.02%)
Feb 15, 2017 33.95 34.15 33.93 34.14 106,876 +0.18(+0.52%)
Feb 14, 2017 33.81 33.96 33.74 33.96 160,515 +0.12(+0.37%)
Feb 13, 2017 33.72 33.86 33.72 33.84 99,997 +0.18(+0.54%)
Feb 10, 2017 33.60 33.70 33.55 33.65 117,208 +0.08(+0.25%)
Feb 09, 2017 33.44 33.61 33.43 33.57 142,635 +0.17(+0.51%)
Feb 08, 2017 33.35 33.41 33.31 33.40 89,687 +0.02(+0.05%)
Feb 07, 2017 33.47 33.47 33.35 33.38 129,603 +0.01(+0.02%)
Feb 06, 2017 33.38 33.44 33.33 33.38 226,105 -0.06(-0.17%)
Feb 03, 2017 33.36 33.45 33.31 33.43 93,349 +0.25(+0.76%)
Feb 02, 2017 33.09 33.19 33.07 33.18 119,700 +0.05(+0.14%)
Feb 01, 2017 33.29 33.30 33.08 33.14 136,628 -0.07(-0.20%)
Jan 31, 2017 33.11 33.20 33.07 33.20 131,742 -0.01(-0.02%)
Jan 30, 2017 33.27 33.27 33.09 33.21 125,562 -0.15(-0.46%)
Jan 27, 2017 33.41 33.41 33.33 33.36 105,757 -0.02(-0.05%)
Jan 26, 2017 33.41 33.43 33.35 33.38 154,375 -0.05(-0.15%)
Jan 25, 2017 33.36 33.45 33.32 33.43 114,491 +0.22(+0.66%)
Jan 24, 2017 33.05 33.27 33.05 33.21 91,865 +0.13(+0.41%)
Jan 23, 2017 33.11 33.17 33.00 33.08 1,533,844 -0.12(-0.36%)
Jan 20, 2017 33.16 33.25 33.10 33.19 97,127 +0.13(+0.40%)
Jan 19, 2017 33.17 33.17 32.99 33.06 106,326 -0.12(-0.37%)
Jan 18, 2017 33.15 33.19 33.12 33.19 120,539 +0.04(+0.12%)
Jan 17, 2017 33.08 33.19 33.05 33.15 1,001,574 -0.02(-0.07%)
Jan 13, 2017 33.17 33.17 33.17 0 +0.05(+0.14%)
Jan 12, 2017 33.13 33.15 32.93 33.12 115,664 -0.08(-0.25%)
Jan 11, 2017 33.12 33.21 33.04 33.21 305,742 +0.07(+0.20%)
Jan 10, 2017 33.20 33.29 33.11 33.14 111,585 -0.04(-0.12%)
Jan 09, 2017 33.26 33.29 33.18 33.18 1,344,040 -0.14(-0.43%)
Jan 06, 2017 33.30 33.40 33.19 33.33 123,105 +0.05(+0.14%)
Jan 05, 2017 33.30 33.33 33.20 33.28 666,177 -0.05(-0.15%)
Jan 04, 2017 33.27 33.37 33.27 33.33 364,058 +0.12(+0.36%)
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.