Skip to main content

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

70.83 -0.42 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 58.81 58.81 58.45 58.52 110,004 -0.08(-0.13%)
May 05, 2023 58.08 58.74 58.08 58.60 18,990 +1.04(+1.81%)
May 04, 2023 57.94 57.95 57.38 57.56 30,771 -0.61(-1.05%)
May 03, 2023 58.56 58.88 58.07 58.17 23,134 -0.41(-0.70%)
May 02, 2023 59.39 59.39 58.14 58.58 23,668 -0.94(-1.59%)
May 01, 2023 59.48 59.86 59.48 59.53 20,098 -0.03(-0.05%)
Apr 28, 2023 58.93 59.63 58.93 59.55 45,573 +0.54(+0.91%)
Apr 27, 2023 58.47 59.08 58.35 59.02 28,089 +0.73(+1.25%)
Apr 26, 2023 58.82 58.82 58.22 58.29 45,618 -0.60(-1.02%)
Apr 25, 2023 59.43 59.43 58.84 58.89 55,840 -0.75(-1.26%)
Apr 24, 2023 59.57 59.68 59.47 59.64 33,887 +0.03(+0.06%)
Apr 21, 2023 59.60 59.64 59.34 59.61 24,529 +0.09(+0.15%)
Apr 20, 2023 59.47 59.73 59.35 59.52 67,923 -0.37(-0.62%)
Apr 19, 2023 59.66 59.98 59.66 59.89 177,525 -0.09(-0.15%)
Apr 18, 2023 60.06 60.06 59.68 59.98 21,240 +0.16(+0.26%)
Apr 17, 2023 59.56 59.82 59.50 59.82 21,216 +0.18(+0.31%)
Apr 14, 2023 59.73 59.98 59.32 59.64 22,997 -0.07(-0.11%)
Apr 13, 2023 59.34 59.79 59.15 59.70 30,810 +0.41(+0.69%)
Apr 12, 2023 59.68 59.72 59.18 59.30 36,751 -0.17(-0.29%)
Apr 11, 2023 59.36 59.65 59.34 59.47 22,067 +0.20(+0.34%)
Apr 10, 2023 58.90 59.27 58.84 59.27 21,281 +0.18(+0.31%)
Apr 06, 2023 58.94 59.18 58.89 59.08 26,674 +0.11(+0.18%)
Apr 05, 2023 58.70 59.04 58.70 58.98 24,336 +0.21(+0.36%)
Apr 04, 2023 59.37 59.41 58.58 58.76 49,105 -0.50(-0.84%)
Apr 03, 2023 59.02 59.45 58.97 59.26 73,111 +0.33(+0.56%)
Mar 31, 2023 58.42 58.93 58.36 58.93 30,688 +0.78(+1.34%)
Mar 30, 2023 58.38 58.39 57.95 58.15 78,293 +0.26(+0.45%)
Mar 29, 2023 57.65 57.93 57.65 57.89 113,015 +0.67(+1.17%)
Mar 28, 2023 57.04 57.37 57.04 57.22 26,967 +0.01(+0.02%)
Mar 27, 2023 57.21 57.38 57.03 57.21 20,960 +0.34(+0.61%)
Mar 24, 2023 56.01 56.86 55.86 56.86 39,701 +0.55(+0.98%)
Mar 23, 2023 56.79 57.17 55.91 56.31 102,196 -0.19(-0.34%)
Mar 22, 2023 57.55 57.67 56.50 56.50 15,177 -0.99(-1.72%)
Mar 21, 2023 57.59 57.71 57.24 57.49 13,887 +0.42(+0.73%)
Mar 20, 2023 56.52 57.16 56.52 57.07 21,641 +0.84(+1.50%)
Mar 17, 2023 56.97 56.97 56.14 56.23 26,370 -0.85(-1.49%)
Mar 16, 2023 56.07 57.22 55.95 57.08 19,425 +0.68(+1.20%)
Mar 15, 2023 56.10 56.47 55.81 56.41 35,908 -0.66(-1.15%)
Mar 14, 2023 57.26 57.49 56.49 57.06 22,923 +0.59(+1.04%)
Mar 13, 2023 56.36 57.17 55.94 56.48 41,774 -0.54(-0.95%)
Mar 10, 2023 57.57 57.62 56.69 57.02 22,663 -0.70(-1.21%)
Mar 09, 2023 58.93 59.02 57.60 57.71 19,809 -1.06(-1.80%)
Mar 08, 2023 58.83 58.98 58.49 58.77 37,015 -0.07(-0.12%)
Mar 07, 2023 59.75 59.75 58.75 58.84 10,929 -1.03(-1.71%)
Mar 06, 2023 59.80 60.05 59.70 59.86 26,989 +0.07(+0.11%)
Mar 03, 2023 59.23 59.88 59.16 59.80 56,445 +0.68(+1.15%)
Mar 02, 2023 58.48 59.12 58.47 59.12 151,060 +0.45(+0.76%)
Mar 01, 2023 58.81 58.88 58.51 58.67 301,993 -0.17(-0.30%)
Feb 28, 2023 59.19 59.25 58.85 58.85 27,566 -0.38(-0.64%)
Feb 27, 2023 59.56 59.75 59.12 59.22 24,559 +0.12(+0.20%)
Feb 24, 2023 58.93 59.23 58.69 59.11 67,735 -0.40(-0.67%)
Feb 23, 2023 59.57 59.72 59.00 59.51 21,514 +0.31(+0.53%)
Feb 22, 2023 59.47 59.60 59.08 59.19 106,954 -0.18(-0.31%)
Feb 21, 2023 59.91 60.00 59.35 59.38 34,771 -1.10(-1.82%)
Feb 17, 2023 60.20 60.55 60.00 60.48 33,263 +0.00(+0.00%)
Feb 16, 2023 60.46 60.95 60.33 60.48 15,908 -0.47(-0.78%)
Feb 15, 2023 60.64 60.98 60.55 60.96 17,347 +0.04(+0.06%)
Feb 14, 2023 60.99 61.40 60.66 60.92 31,087 -0.31(-0.51%)
Feb 13, 2023 60.65 61.23 60.65 61.23 71,304 +0.55(+0.91%)
Feb 10, 2023 60.10 60.69 60.07 60.67 22,576 +0.59(+0.98%)
Feb 09, 2023 60.98 61.05 59.96 60.09 20,157 -0.49(-0.81%)
Feb 08, 2023 60.83 61.05 60.52 60.58 26,274 -0.45(-0.74%)
Feb 07, 2023 60.39 61.13 60.17 61.03 37,592 +0.51(+0.85%)
Feb 06, 2023 60.57 60.64 60.34 60.52 19,489 -0.25(-0.41%)
Feb 03, 2023 60.86 61.13 60.67 60.77 19,032 -0.34(-0.55%)
Feb 02, 2023 61.07 61.29 60.79 61.11 56,121 +0.19(+0.32%)
Feb 01, 2023 60.43 61.36 60.12 60.92 37,507 +0.27(+0.45%)
Jan 31, 2023 59.95 60.66 59.82 60.65 138,743 +0.75(+1.26%)
Jan 30, 2023 60.11 60.43 59.82 59.89 34,462 -0.46(-0.77%)
Jan 27, 2023 60.34 60.64 60.24 60.36 69,714 -0.16(-0.27%)
Jan 26, 2023 60.31 60.52 59.94 60.52 19,495 +0.40(+0.66%)
Jan 25, 2023 59.64 60.12 59.33 60.12 28,143 +0.11(+0.18%)
Jan 24, 2023 59.82 60.09 59.54 60.02 29,339 +0.04(+0.06%)
Jan 23, 2023 59.63 60.32 59.55 59.98 35,259 +0.39(+0.65%)
Jan 20, 2023 58.95 59.59 58.69 59.59 94,088 +0.85(+1.45%)
Jan 19, 2023 58.87 59.08 58.63 58.74 38,826 -0.40(-0.67%)
Jan 18, 2023 60.30 60.39 59.14 59.14 39,762 -1.13(-1.88%)
Jan 17, 2023 60.49 60.68 60.20 60.27 58,355 -0.18(-0.30%)
Jan 13, 2023 59.94 60.57 59.89 60.45 21,893 +0.09(+0.14%)
Jan 12, 2023 60.28 60.60 59.90 60.37 19,303 +0.24(+0.40%)
Jan 11, 2023 59.89 60.13 59.64 60.12 54,131 +0.51(+0.86%)
Jan 10, 2023 59.35 59.66 59.20 59.61 42,089 +0.27(+0.46%)
Jan 09, 2023 59.90 60.19 59.34 59.34 124,175 -0.34(-0.57%)
Jan 06, 2023 58.96 59.84 58.74 59.68 25,650 +1.26(+2.15%)
Jan 05, 2023 58.53 58.66 58.30 58.42 25,570 -0.39(-0.66%)
Jan 04, 2023 58.80 59.17 58.37 58.81 30,522 +0.42(+0.71%)
Jan 03, 2023 58.84 59.05 58.02 58.39 42,963 -0.23(-0.40%)
Dec 30, 2022 58.59 58.68 58.20 58.63 73,272 -0.18(-0.31%)
Dec 29, 2022 58.44 58.96 58.44 58.81 209,797 +0.73(+1.26%)
Dec 28, 2022 58.90 59.08 58.06 58.07 249,701 -0.83(-1.41%)
Dec 27, 2022 58.91 58.99 58.57 58.91 45,181 +0.19(+0.33%)
Dec 23, 2022 58.26 58.76 58.12 58.71 108,980 +0.46(+0.78%)
Dec 22, 2022 58.49 58.49 57.52 58.26 30,984 -0.61(-1.03%)
Dec 21, 2022 58.48 59.03 58.48 58.86 43,212 +0.73(+1.26%)
Dec 20, 2022 57.88 58.29 57.80 58.13 25,041 +0.10(+0.17%)
Dec 19, 2022 58.35 58.45 57.73 58.04 28,369 -0.27(-0.46%)
Dec 16, 2022 58.31 58.42 57.91 58.30 27,830 -0.68(-1.16%)
Dec 15, 2022 59.47 59.47 58.66 58.99 40,966 -1.09(-1.81%)
Dec 14, 2022 60.57 60.94 59.78 60.08 270,093 -0.33(-0.54%)
Dec 13, 2022 61.30 61.35 60.14 60.40 30,225 +0.36(+0.59%)
Dec 12, 2022 59.40 60.15 59.25 60.05 25,426 +0.87(+1.46%)
Dec 09, 2022 59.59 59.82 59.18 59.18 25,242 -0.48(-0.81%)
Dec 08, 2022 59.67 59.81 59.53 59.66 23,937 +0.29(+0.49%)
Dec 07, 2022 59.27 59.69 59.26 59.37 70,180 -0.01(-0.02%)
Dec 06, 2022 60.06 60.12 59.09 59.38 45,666 -0.68(-1.14%)
Dec 05, 2022 60.80 60.80 59.87 60.07 28,366 -1.02(-1.67%)
Dec 02, 2022 60.39 61.14 60.39 61.09 43,687 +0.00(+0.00%)
Dec 01, 2022 61.27 61.41 60.91 61.09 21,397 -0.14(-0.24%)
Nov 30, 2022 59.92 61.23 59.45 61.23 19,269 +1.38(+2.31%)
Nov 29, 2022 59.76 59.94 59.60 59.85 27,822 +0.14(+0.23%)
Nov 28, 2022 60.13 60.30 59.66 59.71 106,976 -0.94(-1.56%)
Nov 25, 2022 60.55 60.71 60.49 60.65 41,010 +0.13(+0.21%)
Nov 23, 2022 60.26 60.57 60.19 60.53 50,343 +0.12(+0.20%)
Nov 22, 2022 59.95 60.42 59.91 60.41 97,582 +0.77(+1.29%)
Nov 21, 2022 59.30 59.71 59.28 59.64 28,623 +0.05(+0.08%)
Nov 18, 2022 59.43 59.64 59.21 59.59 26,653 +0.49(+0.83%)
Nov 17, 2022 58.55 59.13 58.53 59.10 34,845 -0.09(-0.15%)
Nov 16, 2022 59.29 59.49 59.11 59.19 24,638 -0.30(-0.50%)
Nov 15, 2022 59.77 59.93 58.94 59.49 71,796 +0.31(+0.52%)
Nov 14, 2022 59.47 59.86 59.15 59.18 34,491 -0.40(-0.68%)
Nov 11, 2022 59.54 59.67 59.09 59.58 120,635 +0.25(+0.42%)
Nov 10, 2022 58.61 59.33 58.42 59.33 47,013 +2.14(+3.75%)
Nov 09, 2022 58.00 58.13 57.12 57.19 33,255 -1.10(-1.88%)
Nov 08, 2022 58.00 58.53 57.72 58.28 54,448 +0.39(+0.68%)
Nov 07, 2022 57.53 57.96 57.42 57.89 89,990 +0.47(+0.82%)
Nov 04, 2022 57.38 57.54 56.67 57.42 70,858 +0.82(+1.44%)
Nov 03, 2022 56.32 56.85 56.09 56.60 25,942 -0.20(-0.36%)
Nov 02, 2022 57.78 58.25 56.79 56.80 49,511 -1.14(-1.96%)
Nov 01, 2022 58.30 58.30 57.61 57.94 58,226 +0.09(+0.16%)
Oct 31, 2022 57.74 58.12 57.72 57.85 26,348 -0.26(-0.45%)
Oct 28, 2022 56.97 58.11 56.97 58.11 36,488 +1.40(+2.47%)
Oct 27, 2022 57.01 57.35 56.66 56.71 46,173 +0.00(+0.00%)
Oct 26, 2022 56.51 57.13 56.51 56.71 35,376 +0.20(+0.36%)
Oct 25, 2022 55.84 56.53 55.84 56.51 32,649 +0.59(+1.05%)
Oct 24, 2022 55.53 56.02 55.36 55.92 26,101 +0.74(+1.34%)
Oct 21, 2022 53.94 55.27 53.94 55.18 25,919 +1.18(+2.19%)
Oct 20, 2022 54.57 54.89 53.91 54.00 45,330 -0.50(-0.92%)
Oct 19, 2022 54.64 54.93 54.19 54.50 59,994 -0.37(-0.68%)
Oct 18, 2022 55.15 55.21 54.47 54.88 31,593 +0.62(+1.15%)
Oct 17, 2022 54.06 54.46 54.06 54.25 23,892 +0.94(+1.76%)
Oct 14, 2022 54.51 54.51 53.23 53.31 51,681 -0.92(-1.70%)
Oct 13, 2022 51.95 54.40 51.84 54.23 50,195 +1.47(+2.78%)
Oct 12, 2022 52.95 53.15 52.76 52.76 54,302 -0.15(-0.28%)
Oct 11, 2022 52.70 53.48 52.63 52.91 22,389 -0.07(-0.12%)
Oct 10, 2022 53.39 53.48 52.73 52.98 15,418 -0.23(-0.43%)
Oct 07, 2022 53.88 53.88 52.95 53.21 31,793 -1.09(-2.01%)
Oct 06, 2022 54.83 54.85 54.21 54.30 28,699 -0.62(-1.14%)
Oct 05, 2022 54.57 55.16 54.25 54.92 74,112 -0.09(-0.16%)
Oct 04, 2022 54.19 55.01 54.19 55.01 162,371 +1.51(+2.82%)
Oct 03, 2022 52.76 53.66 52.71 53.50 37,704 +1.45(+2.78%)
Sep 30, 2022 52.74 53.00 52.04 52.05 37,721 -0.73(-1.38%)
Sep 29, 2022 53.35 53.35 52.47 52.78 48,368 -0.86(-1.61%)
Sep 28, 2022 52.99 53.93 52.76 53.65 173,975 +0.96(+1.82%)
Sep 27, 2022 53.43 53.50 52.51 52.69 22,628 -0.31(-0.58%)
Sep 26, 2022 53.42 53.75 52.78 52.99 44,869 -0.69(-1.29%)
Sep 23, 2022 54.18 54.18 53.07 53.69 37,171 -1.08(-1.97%)
Sep 22, 2022 55.11 55.11 54.74 54.77 24,814 -0.29(-0.52%)
Sep 21, 2022 56.16 56.34 55.05 55.05 17,587 -0.72(-1.29%)
Sep 20, 2022 56.04 56.04 55.41 55.77 36,831 -0.63(-1.11%)
Sep 19, 2022 55.54 56.41 55.54 56.40 29,851 +0.30(+0.53%)
Sep 16, 2022 55.88 56.10 55.65 56.10 35,896 -0.21(-0.37%)
Sep 15, 2022 56.60 56.87 56.18 56.32 236,869 -0.48(-0.84%)
Sep 14, 2022 56.84 57.05 56.53 56.79 43,346 +0.12(+0.22%)
Sep 13, 2022 57.81 57.85 56.43 56.67 29,502 -2.02(-3.43%)
Sep 12, 2022 58.51 58.91 58.51 58.69 31,172 +0.49(+0.84%)
Sep 09, 2022 57.73 58.30 57.73 58.20 28,350 +0.72(+1.25%)
Sep 08, 2022 56.86 57.49 56.79 57.48 28,066 +0.38(+0.67%)
Sep 07, 2022 56.18 57.16 56.18 57.10 102,310 +0.74(+1.31%)
Sep 06, 2022 56.76 56.80 56.22 56.36 32,884 -0.16(-0.29%)
Sep 02, 2022 57.55 57.71 56.33 56.53 30,597 -0.43(-0.76%)
Sep 01, 2022 56.50 56.96 56.27 56.96 20,365 +0.18(+0.32%)
Aug 31, 2022 57.26 57.33 56.77 56.77 27,331 -0.42(-0.74%)
Aug 30, 2022 57.95 57.95 57.03 57.20 32,052 -0.68(-1.17%)
Aug 29, 2022 57.85 58.25 57.77 57.87 58,462 -0.26(-0.44%)
Aug 26, 2022 59.73 59.73 58.12 58.13 20,939 -1.53(-2.56%)
Aug 25, 2022 59.18 59.66 59.17 59.66 18,479 +0.67(+1.14%)
Aug 24, 2022 58.86 59.08 58.78 58.99 25,409 +0.08(+0.13%)
Aug 23, 2022 59.01 59.16 58.81 58.91 23,056 -0.08(-0.13%)
Aug 22, 2022 59.40 59.40 58.85 58.99 58,788 -0.94(-1.56%)
Aug 19, 2022 60.13 60.13 59.79 59.92 23,075 -0.40(-0.66%)
Aug 18, 2022 60.26 60.41 60.09 60.32 34,467 +0.18(+0.30%)
Aug 17, 2022 60.02 60.32 60.00 60.14 12,835 -0.23(-0.38%)
Aug 16, 2022 60.03 60.55 60.03 60.37 33,281 +0.25(+0.41%)
Aug 15, 2022 59.65 60.16 59.59 60.12 107,643 +0.13(+0.22%)
Aug 12, 2022 59.42 60.01 59.31 59.99 50,295 +0.80(+1.35%)
Aug 11, 2022 59.30 59.54 59.18 59.19 28,317 +0.25(+0.42%)
Aug 10, 2022 58.77 58.99 58.71 58.94 51,197 +0.87(+1.49%)
Aug 09, 2022 58.04 58.21 57.92 58.07 31,295 +0.08(+0.13%)
Aug 08, 2022 58.13 58.33 57.86 58.00 15,690 +0.11(+0.20%)
Aug 05, 2022 57.39 57.93 57.39 57.88 12,702 +0.10(+0.17%)
Aug 04, 2022 58.16 58.16 57.74 57.79 16,428 -0.37(-0.64%)
Aug 03, 2022 57.99 58.30 57.80 58.16 44,274 +0.42(+0.73%)
Aug 02, 2022 57.97 58.34 57.73 57.74 20,083 -0.51(-0.87%)
Aug 01, 2022 58.08 58.37 58.01 58.24 27,210 -0.14(-0.25%)
Jul 29, 2022 57.97 58.49 57.88 58.39 50,548 +0.53(+0.91%)
Jul 28, 2022 57.39 57.96 57.00 57.86 99,413 +0.67(+1.17%)
Jul 27, 2022 56.67 57.39 56.51 57.19 53,696 +0.71(+1.25%)
Jul 26, 2022 56.69 56.69 56.35 56.49 24,097 -0.24(-0.42%)
Jul 25, 2022 56.53 56.75 56.41 56.73 24,911 +0.41(+0.73%)
Jul 22, 2022 56.55 56.63 56.05 56.32 27,890 -0.12(-0.22%)
Jul 21, 2022 56.00 56.44 55.69 56.44 69,800 +0.17(+0.30%)
Jul 20, 2022 56.26 56.49 55.98 56.27 22,641 -0.03(-0.05%)
Jul 19, 2022 55.60 56.34 55.60 56.30 27,524 +1.20(+2.18%)
Jul 18, 2022 55.85 55.87 54.97 55.10 23,201 -0.37(-0.67%)
Jul 15, 2022 55.19 55.49 55.08 55.47 31,620 +0.87(+1.59%)
Jul 14, 2022 54.00 54.60 53.87 54.60 91,245 -0.30(-0.54%)
Jul 13, 2022 54.70 55.21 54.52 54.90 221,812 -0.27(-0.48%)
Jul 12, 2022 55.38 55.72 54.99 55.16 25,456 -0.36(-0.65%)
Jul 11, 2022 55.55 55.74 55.46 55.53 22,664 -0.30(-0.53%)
Jul 08, 2022 55.88 56.05 55.61 55.82 92,196 -0.09(-0.15%)
Jul 07, 2022 55.63 55.98 55.63 55.91 29,861 +0.59(+1.07%)
Jul 06, 2022 55.21 55.59 54.87 55.32 55,090 +0.03(+0.05%)
Jul 05, 2022 55.12 55.32 54.29 55.29 52,029 -0.49(-0.87%)
Jul 01, 2022 55.17 55.87 54.81 55.77 44,595 +0.62(+1.12%)
Jun 30, 2022 54.92 55.46 54.66 55.15 35,889 -0.27(-0.48%)
Jun 29, 2022 55.79 55.80 55.29 55.42 40,423 -0.20(-0.36%)
Jun 28, 2022 56.55 56.89 55.58 55.62 216,406 -0.59(-1.05%)
Jun 27, 2022 56.30 56.50 56.11 56.21 30,977 +0.13(+0.24%)
Jun 24, 2022 55.18 56.08 55.15 56.08 77,721 +1.30(+2.37%)
Jun 23, 2022 54.66 54.86 54.13 54.78 49,519 +0.39(+0.72%)
Jun 22, 2022 53.94 54.90 53.94 54.39 21,418 -0.27(-0.49%)
Jun 21, 2022 54.06 54.83 54.06 54.66 39,156 +1.34(+2.51%)
Jun 17, 2022 53.70 54.00 53.05 53.32 54,635 -0.30(-0.57%)
Jun 16, 2022 54.05 54.05 53.37 53.62 69,550 -1.36(-2.47%)
Jun 15, 2022 55.13 55.38 54.31 54.98 73,181 +0.27(+0.49%)
Jun 14, 2022 55.31 55.44 54.33 54.71 110,469 -0.33(-0.60%)
Jun 13, 2022 55.81 55.93 54.89 55.04 63,290 -1.94(-3.40%)
Jun 10, 2022 57.48 57.48 56.91 56.98 31,469 -1.21(-2.07%)
Jun 09, 2022 59.17 59.41 58.19 58.19 30,864 -1.16(-1.95%)
Jun 08, 2022 59.86 59.94 59.27 59.35 112,343 -0.80(-1.33%)
Jun 07, 2022 59.17 60.20 59.17 60.14 34,402 +0.64(+1.07%)
Jun 06, 2022 59.85 59.97 59.42 59.51 32,941 +0.08(+0.13%)
Jun 03, 2022 59.43 59.68 59.35 59.43 26,196 -0.46(-0.76%)
Jun 02, 2022 59.41 59.91 58.72 59.89 38,812 +0.55(+0.93%)
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.