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 (%)
May 31, 2018 77.64 77.64 77.13 77.38 10,347 -0.32(-0.42%)
May 30, 2018 77.02 77.94 77.02 77.71 19,998 +1.02(+1.33%)
May 29, 2018 76.78 77.03 76.45 76.69 12,476 -0.48(-0.62%)
May 25, 2018 77.17 77.17 77.17 0 -0.35(-0.45%)
May 24, 2018 77.56 77.74 77.38 77.52 7,174 -0.16(-0.21%)
May 23, 2018 77.07 77.70 77.07 77.68 36,016 -0.05(-0.06%)
May 22, 2018 78.14 78.27 77.73 77.73 8,350 -0.25(-0.32%)
May 21, 2018 77.87 78.04 77.76 77.98 26,177 +0.55(+0.70%)
May 18, 2018 77.49 77.58 77.41 77.43 8,365 -0.21(-0.28%)
May 17, 2018 77.49 77.89 77.48 77.64 36,663 +0.10(+0.13%)
May 16, 2018 77.15 77.65 77.15 77.55 7,921 +0.38(+0.49%)
May 15, 2018 77.13 77.17 76.89 77.17 5,204 -0.24(-0.31%)
May 14, 2018 77.38 77.67 77.30 77.41 18,736 +0.09(+0.12%)
May 11, 2018 77.13 77.57 77.13 77.32 18,628 +0.29(+0.37%)
May 10, 2018 76.52 77.12 76.52 77.04 12,875 +1.00(+1.31%)
May 09, 2018 75.67 76.26 75.67 76.04 15,682 +0.41(+0.54%)
May 08, 2018 75.58 75.68 75.36 75.63 9,059 -0.30(-0.39%)
May 07, 2018 76.02 76.46 75.93 75.93 6,555 +0.04(+0.06%)
May 04, 2018 75.21 76.04 75.21 75.88 6,709 +0.72(+0.95%)
May 03, 2018 75.11 75.33 74.52 75.17 11,533 -0.36(-0.47%)
May 02, 2018 75.77 76.09 75.44 75.52 10,047 -0.48(-0.64%)
May 01, 2018 76.12 76.12 75.39 76.01 10,547 -0.38(-0.50%)
Apr 30, 2018 77.19 77.27 76.39 76.39 8,234 -0.65(-0.85%)
Apr 27, 2018 76.75 77.22 76.75 77.05 7,962 +0.40(+0.53%)
Apr 26, 2018 76.61 76.93 76.43 76.64 8,203 +0.37(+0.49%)
Apr 25, 2018 75.81 76.37 75.59 76.27 7,220 +0.36(+0.48%)
Apr 24, 2018 76.81 76.89 75.52 75.91 10,193 -0.62(-0.81%)
Apr 23, 2018 76.10 76.56 76.10 76.53 16,285 +0.35(+0.46%)
Apr 20, 2018 76.65 76.71 76.10 76.18 49,047 -0.62(-0.81%)
Apr 19, 2018 77.37 77.37 76.62 76.80 9,123 -0.89(-1.14%)
Apr 18, 2018 77.85 77.89 77.69 77.69 8,941 +0.09(+0.11%)
Apr 17, 2018 77.41 77.81 77.11 77.60 32,105 +0.49(+0.64%)
Apr 16, 2018 76.52 77.13 76.44 77.11 7,987 +1.04(+1.37%)
Apr 13, 2018 76.34 76.34 75.93 76.07 5,270 -0.16(-0.21%)
Apr 12, 2018 76.46 76.46 75.95 76.23 7,575 +0.17(+0.23%)
Apr 11, 2018 76.21 76.32 76.00 76.05 7,285 -0.36(-0.47%)
Apr 10, 2018 76.04 76.74 75.99 76.41 51,472 +1.25(+1.66%)
Apr 09, 2018 75.39 76.22 75.14 75.16 8,686 +0.13(+0.18%)
Apr 06, 2018 75.89 76.10 74.60 75.03 20,380 -1.35(-1.77%)
Apr 05, 2018 76.02 76.54 75.67 76.38 16,225 +0.67(+0.88%)
Apr 04, 2018 73.79 75.71 73.79 75.71 54,437 +0.91(+1.21%)
Apr 03, 2018 74.22 74.84 73.87 74.81 13,397 +1.18(+1.61%)
Apr 02, 2018 75.19 75.37 73.29 73.62 17,071 -1.93(-2.56%)
Mar 29, 2018 75.55 75.55 75.55 0 +0.88(+1.18%)
Mar 28, 2018 74.88 75.16 74.67 74.67 15,965 +0.21(+0.28%)
Mar 27, 2018 75.29 75.91 74.46 74.46 54,408 -0.80(-1.06%)
Mar 26, 2018 74.69 75.26 74.33 75.26 12,334 +1.30(+1.76%)
Mar 23, 2018 75.57 75.72 73.76 73.95 18,807 -1.22(-1.63%)
Mar 22, 2018 76.40 76.44 75.11 75.18 33,027 -1.79(-2.32%)
Mar 21, 2018 76.91 77.31 76.77 76.96 10,077 -0.03(-0.03%)
Mar 20, 2018 77.09 77.30 76.67 76.99 7,925 +0.15(+0.19%)
Mar 19, 2018 77.92 77.92 76.58 76.85 8,613 -1.52(-1.94%)
Mar 16, 2018 77.76 78.58 77.76 78.37 10,470 +0.44(+0.57%)
Mar 15, 2018 78.29 78.45 77.72 77.92 5,656 -0.26(-0.33%)
Mar 14, 2018 78.93 79.00 78.07 78.18 11,635 -0.52(-0.67%)
Mar 13, 2018 79.42 79.42 78.52 78.71 7,243 -0.30(-0.38%)
Mar 12, 2018 78.91 79.09 78.80 79.01 8,125 +0.17(+0.21%)
Mar 09, 2018 78.33 78.84 78.27 78.84 20,967 +1.03(+1.33%)
Mar 08, 2018 77.70 77.94 77.50 77.81 14,978 +0.19(+0.24%)
Mar 07, 2018 77.11 77.62 13,800 -0.38(-0.49%)
Mar 06, 2018 78.05 78.26 77.73 78.00 5,254 -0.09(-0.12%)
Mar 05, 2018 76.58 78.10 76.58 78.10 12,540 +0.89(+1.16%)
Mar 02, 2018 76.23 77.20 76.23 77.20 8,849 +0.48(+0.63%)
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.