WisdomTree U.S. LargeCap Dividend Fund

DLN
🏛️ usa →
86.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 66.48 66.54 66.16 66.38 0.1M
2023-12-28 66.43 66.58 66.42 66.50 0.2M
2023-12-27 66.27 66.49 66.20 66.40 0.3M
2023-12-26 66.03 66.46 66.03 66.32 0.0M
2023-12-22 65.93 66.28 65.80 65.99 0.1M
2023-12-21 65.88 66.06 65.53 66.04 0.1M
2023-12-20 66.36 66.55 65.52 65.52 0.1M
2023-12-19 66.24 66.55 66.22 66.53 0.1M
2023-12-18 66.21 66.36 66.15 66.17 0.2M
2023-12-15 66.11 66.16 65.86 65.99 0.1M
2023-12-14 66.23 66.53 66.11 66.26 0.4M
2023-12-13 64.75 65.84 64.67 65.84 0.1M
2023-12-12 64.60 64.81 64.37 64.76 0.1M
2023-12-11 64.33 64.70 64.33 64.68 0.2M
2023-12-08 64.03 64.37 63.94 64.24 0.1M
2023-12-07 64.00 64.12 63.88 64.02 0.1M
2023-12-06 64.16 64.24 63.78 63.82 0.1M
2023-12-05 64.08 64.15 63.95 64.02 0.2M
2023-12-04 63.96 64.33 63.96 64.25 0.2M
2023-12-01 63.70 64.34 63.70 64.29 0.1M
2023-11-30 63.45 63.83 63.35 63.77 0.2M
2023-11-29 63.61 63.71 63.28 63.32 0.1M
2023-11-28 63.27 63.57 63.18 63.31 0.2M
2023-11-27 63.35 63.43 63.23 63.27 0.1M
2023-11-24 63.31 63.52 63.31 63.48 0.1M
2023-11-22 63.33 63.48 63.27 63.43 0.1M
2023-11-21 63.25 63.29 63.09 63.23 0.1M
2023-11-20 62.97 63.51 62.97 63.38 0.1M
2023-11-17 63.06 63.18 62.89 63.09 0.1M
2023-11-16 62.87 63.00 62.63 62.90 0.1M
2023-11-15 62.92 63.22 62.92 63.02 0.1M
2023-11-14 62.39 63.01 62.39 62.83 0.2M
2023-11-13 61.58 61.84 61.50 61.69 0.2M
2023-11-10 61.37 61.83 61.10 61.81 0.1M
2023-11-09 61.76 61.76 61.05 61.06 0.1M
2023-11-08 61.74 61.82 61.41 61.62 0.1M
2023-11-07 61.66 61.78 61.53 61.68 0.1M
2023-11-06 61.93 62.02 61.66 61.82 0.2M
2023-11-03 61.86 62.12 61.84 61.89 0.2M
2023-11-02 60.57 61.49 60.57 61.45 0.1M
2023-11-01 59.99 60.38 59.89 60.23 0.2M
2023-10-31 59.65 59.93 59.38 59.89 0.2M
2023-10-30 59.24 59.64 59.11 59.55 0.2M
2023-10-27 59.65 59.65 58.71 58.89 0.3M
2023-10-26 60.01 60.22 59.64 59.71 0.3M
2023-10-25 60.34 60.49 60.08 60.16 0.1M
2023-10-24 60.44 60.67 60.27 60.52 0.1M
2023-10-23 60.38 60.69 60.17 60.18 0.1M
2023-10-20 61.12 61.25 60.62 60.63 0.2M
2023-10-19 61.70 62.00 61.13 61.19 0.2M
2023-10-18 62.08 62.21 61.58 61.69 0.1M
2023-10-17 61.82 62.47 61.82 62.23 0.2M
2023-10-16 61.83 62.30 61.79 62.10 0.2M
2023-10-13 61.76 62.01 61.36 61.58 0.1M
2023-10-12 61.93 61.93 61.14 61.48 0.2M
2023-10-11 61.84 61.84 61.43 61.80 0.2M
2023-10-10 61.57 62.05 61.49 61.71 0.1M
2023-10-09 60.81 61.47 60.79 61.41 0.1M
2023-10-06 60.10 61.11 59.78 60.82 0.2M
2023-10-05 60.33 60.46 60.06 60.35 0.2M
2023-10-04 60.41 60.54 59.98 60.50 0.2M
2023-10-03 60.73 60.89 60.23 60.46 0.2M
2023-10-02 61.29 61.34 60.64 61.03 0.2M
2023-09-29 62.10 62.10 61.26 61.49 0.1M
2023-09-28 61.51 61.90 61.44 61.75 0.1M
2023-09-27 61.68 61.75 61.05 61.47 0.3M
2023-09-26 61.88 61.99 61.42 61.49 0.1M
2023-09-25 61.94 62.30 61.91 62.30 0.1M
2023-09-22 62.54 62.67 62.25 62.26 0.2M
2023-09-21 63.03 63.13 62.43 62.43 0.1M
2023-09-20 63.78 63.98 63.35 63.35 0.1M
2023-09-19 63.73 63.78 63.34 63.61 0.1M
2023-09-18 63.74 63.93 63.60 63.78 0.1M
2023-09-15 64.07 64.25 63.71 63.74 0.1M
2023-09-14 64.02 64.42 64.02 64.35 0.1M
2023-09-13 63.71 63.89 63.54 63.65 0.1M
2023-09-12 63.61 63.95 63.49 63.67 0.1M
2023-09-11 63.82 63.92 63.59 63.67 0.1M
2023-09-08 63.39 63.67 63.39 63.57 0.1M
2023-09-07 63.24 63.52 63.17 63.37 0.2M
2023-09-06 63.70 63.70 63.15 63.46 0.1M
2023-09-05 64.22 64.31 63.79 63.81 0.1M
2023-09-01 64.41 64.50 64.04 64.22 0.1M
2023-08-31 64.39 64.40 64.05 64.05 0.1M
2023-08-30 64.23 64.43 64.12 64.29 0.1M
2023-08-29 63.58 64.15 63.56 64.12 0.2M
2023-08-28 63.40 63.68 63.33 63.52 0.1M
2023-08-25 63.06 63.39 62.72 63.19 0.1M
2023-08-24 63.47 63.91 62.94 62.94 0.1M
2023-08-23 63.15 63.51 63.13 63.45 0.1M
2023-08-22 63.54 63.54 63.02 63.04 0.1M
2023-08-21 63.39 63.54 63.00 63.39 0.1M
2023-08-18 62.91 63.51 62.91 63.36 0.1M
2023-08-17 63.60 63.79 63.17 63.20 0.4M
2023-08-16 63.73 63.96 63.38 63.38 0.1M
2023-08-15 64.17 64.20 63.67 63.76 0.1M
2023-08-14 64.39 64.53 64.29 64.53 0.1M
2023-08-11 64.12 64.52 64.08 64.46 0.1M
2023-08-10 64.61 65.01 64.17 64.27 0.1M
2023-08-09 64.51 64.69 64.25 64.31 0.1M
2023-08-08 64.30 64.52 63.92 64.49 0.1M
2023-08-07 64.34 64.64 64.34 64.64 0.1M
2023-08-04 64.70 64.91 64.09 64.16 0.1M
2023-08-03 64.58 64.79 64.41 64.57 0.1M
2023-08-02 64.94 65.06 64.69 64.76 0.1M
2023-08-01 65.39 65.54 65.14 65.28 0.1M
2023-07-31 65.50 65.63 65.30 65.53 0.1M
2023-07-28 65.46 65.54 65.17 65.41 0.1M
2023-07-27 65.72 65.82 65.00 65.08 0.3M
2023-07-26 65.37 65.65 65.28 65.50 0.1M
2023-07-25 65.43 65.69 65.38 65.50 0.1M
2023-07-24 65.38 65.77 65.38 65.66 0.1M
2023-07-21 65.34 65.44 65.15 65.27 0.1M
2023-07-20 64.80 65.17 64.80 65.11 0.4M
2023-07-19 64.50 64.85 64.50 64.76 0.1M
2023-07-18 63.88 64.47 63.88 64.37 0.2M
2023-07-17 63.76 64.05 63.65 63.90 0.1M
2023-07-14 64.20 64.20 63.82 63.91 0.3M
2023-07-13 63.99 64.19 63.90 64.08 0.3M
2023-07-12 64.01 64.13 63.82 63.87 0.2M
2023-07-11 63.24 63.63 63.13 63.57 0.1M
2023-07-10 62.77 63.17 62.77 63.06 0.1M
2023-07-07 62.81 63.35 62.74 62.80 0.1M
2023-07-06 63.06 63.11 62.70 62.98 0.3M
2023-07-05 63.46 63.74 63.45 63.58 0.2M
2023-07-03 63.50 63.82 63.49 63.77 0.1M
2023-06-30 63.34 63.70 63.34 63.60 0.1M
2023-06-29 62.59 63.03 62.49 63.03 0.1M
2023-06-28 62.61 62.64 62.31 62.55 0.3M
2023-06-27 62.32 62.76 62.23 62.67 0.1M
2023-06-26 62.01 62.39 62.01 62.25 0.1M
2023-06-23 62.41 62.55 62.13 62.20 0.1M
2023-06-22 62.72 62.78 62.56 62.72 0.1M
2023-06-21 62.76 63.07 62.52 62.82 0.2M
2023-06-20 63.18 63.21 62.80 62.87 0.1M
2023-06-16 63.73 63.86 63.42 63.43 0.1M
2023-06-15 62.80 63.66 62.80 63.54 0.2M
2023-06-14 62.96 63.10 62.46 62.79 0.1M
2023-06-13 62.66 62.97 62.62 62.85 0.2M
2023-06-12 62.27 62.50 62.15 62.50 0.1M
2023-06-09 62.29 62.53 62.21 62.24 0.1M
2023-06-08 62.10 62.36 61.92 62.28 0.2M
2023-06-07 61.72 62.14 61.67 62.07 0.1M
2023-06-06 61.58 61.76 61.47 61.70 0.1M
2023-06-05 62.00 62.05 61.57 61.62 0.2M
2023-06-02 61.13 61.95 61.12 61.82 0.2M
2023-06-01 60.42 60.90 60.14 60.74 0.1M
2023-05-31 60.40 60.56 60.19 60.39 0.2M
2023-05-30 60.87 60.94 60.50 60.66 0.2M
2023-05-26 60.47 60.95 60.47 60.83 0.3M
2023-05-25 60.42 60.56 60.04 60.41 0.3M
2023-05-24 60.74 60.74 60.30 60.35 0.3M
2023-05-23 61.27 61.55 61.01 61.02 0.2M
2023-05-22 61.51 61.74 61.20 61.37 0.4M
2023-05-19 61.61 61.83 61.34 61.47 0.2M
2023-05-18 61.07 61.56 60.96 61.49 0.3M
2023-05-17 60.87 61.32 60.62 61.23 0.1M
2023-05-16 61.16 61.18 60.55 60.57 0.1M
2023-05-15 61.29 61.40 61.00 61.33 0.1M
2023-05-12 61.35 61.43 60.84 61.20 0.1M
2023-05-11 61.25 61.25 60.87 61.19 0.1M
2023-05-10 61.87 61.87 60.99 61.51 0.1M
2023-05-09 61.44 61.65 61.40 61.50 0.1M
2023-05-08 61.94 61.94 61.66 61.74 0.1M
2023-05-05 61.33 61.99 61.33 61.86 0.1M
2023-05-04 61.01 61.10 60.52 60.75 0.1M
2023-05-03 61.80 61.94 61.20 61.21 0.2M
2023-05-02 62.53 62.53 61.32 61.77 0.1M
2023-05-01 62.72 63.02 62.71 62.71 0.1M
2023-04-28 62.07 62.76 62.02 62.76 0.1M
2023-04-27 61.58 62.24 61.47 62.20 0.1M
2023-04-26 61.96 61.96 61.35 61.45 0.1M
2023-04-25 62.53 62.61 62.02 62.02 0.1M
2023-04-24 62.61 62.80 62.60 62.79 0.1M
2023-04-21 62.86 62.86 62.51 62.75 0.2M
2023-04-20 62.67 62.87 62.51 62.71 0.1M
2023-04-19 62.90 63.15 62.85 63.08 0.1M
2023-04-18 63.18 63.24 62.89 63.10 0.1M
2023-04-17 62.81 63.04 62.66 63.03 0.1M
2023-04-14 62.87 63.17 62.48 62.79 0.1M
2023-04-13 62.48 62.92 62.31 62.87 0.1M
2023-04-12 62.79 62.84 62.29 62.39 0.1M
2023-04-11 62.49 62.72 62.42 62.51 0.1M
2023-04-10 62.01 62.36 61.94 62.36 0.1M
2023-04-06 62.19 62.34 62.04 62.24 0.1M
2023-04-05 61.86 62.19 61.86 62.16 0.2M
2023-04-04 62.39 62.41 61.72 61.90 0.1M
2023-04-03 62.01 62.43 61.97 62.33 0.1M
2023-03-31 61.37 61.89 61.35 61.86 0.1M
2023-03-30 61.28 61.31 60.91 61.16 0.2M
2023-03-29 60.69 60.90 60.58 60.86 0.3M
2023-03-28 59.94 60.27 59.92 60.12 0.1M
2023-03-27 60.19 60.33 59.89 60.08 0.1M
2023-03-24 59.06 59.94 58.89 59.94 0.2M
2023-03-23 59.86 60.28 59.05 59.37 0.1M
2023-03-22 60.65 60.88 59.53 59.53 0.1M
2023-03-21 60.70 60.73 60.27 60.62 0.5M
2023-03-20 59.54 60.15 59.54 60.08 0.2M
2023-03-17 59.99 59.99 59.15 59.37 0.2M
2023-03-16 59.12 60.20 58.93 60.18 0.2M
2023-03-15 59.20 59.56 58.78 59.51 0.2M
2023-03-14 60.21 60.43 59.47 60.12 0.1M
2023-03-13 59.06 60.21 58.90 59.41 1.2M
2023-03-10 60.30 60.75 59.51 59.71 1.9M
2023-03-09 61.65 61.80 60.29 60.45 0.2M
2023-03-08 61.56 61.69 61.20 61.50 0.1M
2023-03-07 62.56 62.56 61.45 61.53 0.1M
2023-03-06 62.53 62.84 62.50 62.58 0.3M
2023-03-03 61.87 62.56 61.79 62.47 0.3M
2023-03-02 61.06 61.84 61.04 61.73 0.1M
2023-03-01 61.36 61.49 61.14 61.31 0.3M
2023-02-28 61.79 61.86 61.48 61.49 0.1M
2023-02-27 62.23 62.39 61.72 61.83 0.1M
2023-02-24 61.62 61.89 61.36 61.76 0.1M
2023-02-23 62.34 62.41 61.66 62.20 0.1M
2023-02-22 62.12 62.32 61.71 61.89 0.1M
2023-02-21 62.68 62.86 62.14 62.19 0.3M
2023-02-17 63.06 63.29 62.80 63.25 0.1M
2023-02-16 63.25 63.76 63.14 63.29 0.1M
2023-02-15 63.53 63.86 63.40 63.86 0.1M
2023-02-14 64.01 64.29 63.48 63.89 0.1M
2023-02-13 63.58 64.16 63.58 64.16 0.1M
2023-02-10 62.89 63.58 62.89 63.54 0.1M
2023-02-09 63.76 63.85 62.80 62.91 0.2M
2023-02-08 63.69 63.77 63.30 63.35 0.5M
2023-02-07 63.15 64.02 62.96 63.83 0.4M
2023-02-06 63.24 63.42 63.05 63.31 0.1M
2023-02-03 63.58 63.88 63.37 63.56 0.4M
2023-02-02 63.98 64.06 63.55 63.90 0.2M
2023-02-01 63.31 64.25 62.86 63.81 0.2M
2023-01-31 62.86 63.60 62.72 63.60 0.1M
2023-01-30 63.08 63.38 62.75 62.80 0.3M
2023-01-27 63.43 63.71 63.22 63.36 0.2M
2023-01-26 63.36 63.56 62.96 63.54 0.3M
2023-01-25 62.59 63.12 62.31 63.12 0.2M
2023-01-24 62.85 63.15 62.57 63.08 0.2M
2023-01-23 62.69 63.41 62.63 63.03 0.2M
2023-01-20 62.01 62.63 61.70 62.63 0.2M
2023-01-19 61.87 62.17 61.68 61.82 0.2M
2023-01-18 63.46 63.53 62.18 62.20 0.2M
2023-01-17 63.58 63.82 63.32 63.40 0.3M
2023-01-13 63.05 63.71 62.98 63.62 0.2M
2023-01-12 63.45 63.74 63.03 63.49 0.4M
2023-01-11 63.07 63.34 62.80 63.33 0.3M
2023-01-10 62.60 62.85 62.29 62.83 0.1M
2023-01-09 63.23 63.45 62.55 62.59 0.3M
2023-01-06 62.12 63.15 61.98 62.96 0.2M
2023-01-05 61.81 61.89 61.45 61.60 1.0M
2023-01-04 61.83 62.43 61.64 62.07 0.5M
2023-01-03 62.15 62.35 61.24 61.70 0.2M