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 (%)
Jun 29, 2018 87.58 86.89 86.89 8,699 +0.08(+0.09%)
Jun 28, 2018 86.64 87.14 86.43 86.81 15,873 +0.25(+0.29%)
Jun 27, 2018 87.13 87.78 86.56 86.56 11,437 -0.56(-0.64%)
Jun 26, 2018 86.98 87.25 86.90 87.12 4,234 +0.56(+0.65%)
Jun 25, 2018 87.23 87.23 86.44 86.56 6,953 -1.38(-1.57%)
Jun 22, 2018 88.25 88.39 87.94 87.94 9,731 +0.38(+0.43%)
Jun 21, 2018 87.86 87.86 87.33 87.56 3,642 -0.29(-0.33%)
Jun 20, 2018 87.66 88.00 87.66 87.85 7,870 +0.16(+0.19%)
Jun 19, 2018 87.40 87.81 87.33 87.69 4,616 -0.19(-0.21%)
Jun 18, 2018 87.62 87.98 87.48 87.87 13,287 -0.06(-0.07%)
Jun 15, 2018 88.03 88.12 87.93 6,885 -0.19(-0.22%)
Jun 14, 2018 87.91 88.19 87.91 88.12 6,422 +0.45(+0.51%)
Jun 13, 2018 88.14 88.14 87.63 87.67 6,668 -0.59(-0.66%)
Jun 12, 2018 88.60 88.60 88.17 88.26 8,739 +0.05(+0.06%)
Jun 11, 2018 87.80 88.48 87.80 88.21 9,199 +0.50(+0.57%)
Jun 08, 2018 87.21 87.74 87.21 87.71 18,133 +0.15(+0.17%)
Jun 07, 2018 87.20 87.73 87.20 87.56 7,511 +0.29(+0.34%)
Jun 06, 2018 87.27 86.83 87.27 9,630 +0.19(+0.22%)
Jun 05, 2018 87.10 87.27 87.01 87.08 6,373 +0.05(+0.06%)
Jun 04, 2018 86.98 87.35 86.84 87.03 11,733 +0.34(+0.39%)
Jun 01, 2018 86.82 87.00 86.62 86.69 9,009 +0.35(+0.41%)
May 31, 2018 86.62 86.62 86.05 86.34 9,274 -0.36(-0.42%)
May 30, 2018 85.93 86.96 85.93 86.70 17,924 +1.14(+1.33%)
May 29, 2018 85.67 85.94 85.30 85.56 11,182 -0.54(-0.62%)
May 25, 2018 86.10 86.10 86.10 0 -0.39(-0.45%)
May 24, 2018 86.54 86.74 86.34 86.49 6,430 -0.18(-0.21%)
May 23, 2018 85.99 86.69 85.99 86.67 32,281 -0.05(-0.06%)
May 22, 2018 87.18 87.33 86.72 86.72 7,484 -0.46(-0.52%)
May 21, 2018 87.06 87.25 86.94 87.18 23,414 +0.61(+0.70%)
May 18, 2018 86.64 86.74 86.55 86.57 7,482 -0.24(-0.28%)
May 17, 2018 86.64 87.08 86.63 86.81 32,793 +0.11(+0.13%)
May 16, 2018 86.26 86.82 86.26 86.70 7,085 +0.42(+0.49%)
May 15, 2018 86.24 86.28 85.97 86.28 4,655 -0.27(-0.31%)
May 14, 2018 86.51 86.84 86.42 86.55 16,758 +0.10(+0.12%)
May 11, 2018 86.24 86.73 86.24 86.45 16,662 +0.32(+0.37%)
May 10, 2018 85.55 86.22 85.55 86.13 11,516 +1.11(+1.31%)
May 09, 2018 84.60 85.26 84.60 85.02 14,027 +0.45(+0.54%)
May 08, 2018 84.50 84.62 84.26 84.56 8,103 -0.33(-0.39%)
May 07, 2018 84.99 85.49 84.89 84.89 5,863 +0.05(+0.06%)
May 04, 2018 84.09 85.02 84.09 84.84 6,001 +0.80(+0.95%)
May 03, 2018 83.98 84.22 83.32 84.04 10,316 -0.40(-0.47%)
May 02, 2018 84.71 85.08 84.34 84.44 8,987 -0.54(-0.64%)
May 01, 2018 85.10 85.10 84.29 84.98 9,434 -0.43(-0.50%)
Apr 30, 2018 86.30 86.39 85.41 85.41 7,365 -0.73(-0.85%)
Apr 27, 2018 85.81 86.33 85.81 86.14 7,122 +0.45(+0.53%)
Apr 26, 2018 85.65 86.01 85.45 85.69 7,337 +0.41(+0.49%)
Apr 25, 2018 84.76 85.39 84.51 85.28 6,458 +0.41(+0.48%)
Apr 24, 2018 85.88 85.97 84.43 84.87 9,117 -0.76(-0.89%)
Apr 23, 2018 85.15 85.67 85.15 85.63 14,554 +0.39(+0.46%)
Apr 20, 2018 85.77 85.84 85.15 85.24 43,833 -0.69(-0.81%)
Apr 19, 2018 86.57 86.57 85.74 85.94 8,154 -0.99(-1.14%)
Apr 18, 2018 87.11 87.15 86.93 86.93 7,991 +0.10(+0.11%)
Apr 17, 2018 86.62 87.07 86.28 86.83 28,692 +0.55(+0.64%)
Apr 16, 2018 85.62 86.30 85.53 86.28 7,138 +1.16(+1.37%)
Apr 13, 2018 85.42 85.42 84.97 85.12 4,710 -0.18(-0.21%)
Apr 12, 2018 85.55 85.55 84.99 85.29 6,770 +0.19(+0.23%)
Apr 11, 2018 85.27 85.40 85.04 85.10 6,511 -0.40(-0.47%)
Apr 10, 2018 85.09 85.87 85.03 85.50 46,000 +1.40(+1.66%)
Apr 09, 2018 84.36 85.29 84.08 84.10 7,763 +0.15(+0.18%)
Apr 06, 2018 84.92 85.16 83.47 83.95 18,214 -1.52(-1.77%)
Apr 05, 2018 85.06 85.64 84.67 85.47 14,501 +0.75(+0.88%)
Apr 04, 2018 82.57 84.72 82.57 84.72 48,650 +1.02(+1.21%)
Apr 03, 2018 83.05 83.74 82.66 83.70 11,973 +1.33(+1.61%)
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.