WisdomTree U.S. MidCap Dividend Fund

DON
🏛️ usa →
52.30
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
2021-12-31 44.27 44.58 44.25 44.36 0.3M
2021-12-30 44.53 44.76 44.29 44.34 0.3M
2021-12-29 44.31 44.51 44.23 44.39 0.3M
2021-12-28 44.03 44.39 44.03 44.22 0.4M
2021-12-27 43.53 44.09 43.40 44.05 0.2M
2021-12-23 43.62 43.80 43.55 43.68 0.1M
2021-12-22 43.19 43.45 43.03 43.44 0.2M
2021-12-21 42.64 43.21 42.64 43.17 0.5M
2021-12-20 42.44 42.44 41.64 42.22 0.2M
2021-12-17 43.32 43.45 42.89 42.96 0.2M
2021-12-16 43.80 44.10 43.37 43.45 0.2M
2021-12-15 43.17 43.59 42.83 43.51 0.3M
2021-12-14 43.18 43.62 43.06 43.13 0.1M
2021-12-13 43.64 43.64 43.15 43.27 0.1M
2021-12-10 43.79 43.81 43.36 43.62 0.1M
2021-12-09 43.70 43.83 43.52 43.52 0.1M
2021-12-08 43.95 44.09 43.86 43.94 0.1M
2021-12-07 43.88 44.23 43.71 43.88 0.1M
2021-12-06 43.04 43.73 42.90 43.41 0.1M
2021-12-03 43.11 43.13 42.32 42.58 0.1M
2021-12-02 41.98 43.15 41.94 42.91 0.1M
2021-12-01 42.84 43.30 41.74 41.76 0.1M
2021-11-30 43.07 43.11 42.22 42.22 0.1M
2021-11-29 44.02 44.02 43.23 43.42 0.1M
2021-11-26 43.72 43.72 43.12 43.43 0.1M
2021-11-24 44.63 44.82 44.61 44.70 0.1M
2021-11-23 44.70 44.89 44.56 44.78 0.2M
2021-11-22 44.50 45.09 44.46 44.73 0.1M
2021-11-19 44.40 44.51 44.16 44.30 0.1M
2021-11-18 44.90 44.93 44.39 44.64 0.1M
2021-11-17 44.92 44.92 44.57 44.74 0.1M
2021-11-16 45.18 45.33 45.05 45.05 0.2M
2021-11-15 45.16 45.22 45.04 45.13 0.2M
2021-11-12 44.94 45.08 44.85 45.02 0.1M
2021-11-11 44.74 44.91 44.54 44.83 0.1M
2021-11-10 44.71 44.91 44.47 44.57 0.1M
2021-11-09 44.78 44.84 44.55 44.73 0.2M
2021-11-08 45.04 45.09 44.69 44.75 0.1M
2021-11-05 44.58 45.02 44.58 44.77 0.1M
2021-11-04 44.70 44.76 44.11 44.27 0.1M
2021-11-03 44.02 44.78 44.01 44.63 0.2M
2021-11-02 44.07 44.13 43.90 44.08 0.1M
2021-11-01 43.47 44.09 43.47 44.06 0.2M
2021-10-29 43.38 43.58 43.14 43.25 0.1M
2021-10-28 42.94 43.42 42.94 43.42 0.1M
2021-10-27 43.55 43.63 42.76 42.76 0.2M
2021-10-26 44.06 44.07 43.71 43.71 0.2M
2021-10-25 43.99 44.17 43.81 44.02 0.2M
2021-10-22 43.87 44.10 43.72 43.92 0.1M
2021-10-21 43.83 43.88 43.53 43.79 0.1M
2021-10-20 43.40 43.93 43.34 43.93 0.1M
2021-10-19 43.54 43.54 43.23 43.42 0.1M
2021-10-18 43.13 43.48 43.06 43.35 0.1M
2021-10-15 43.55 43.73 43.27 43.27 0.2M
2021-10-14 42.97 43.29 42.85 43.24 0.1M
2021-10-13 42.55 42.69 42.14 42.66 0.1M
2021-10-12 42.52 42.77 42.46 42.53 0.1M
2021-10-11 42.78 43.03 42.48 42.48 0.1M
2021-10-08 42.83 42.95 42.63 42.63 0.1M
2021-10-07 42.56 43.02 42.56 42.74 0.1M
2021-10-06 41.99 42.35 41.57 42.31 0.1M
2021-10-05 42.39 42.63 42.06 42.38 0.1M
2021-10-04 42.08 42.53 41.99 42.17 0.2M
2021-10-01 41.70 42.38 41.35 42.08 0.1M
2021-09-30 42.39 42.39 41.45 41.45 0.2M
2021-09-29 42.23 42.41 41.95 42.23 0.1M
2021-09-28 42.45 42.61 42.00 42.00 0.3M
2021-09-27 42.05 42.73 42.05 42.48 0.1M
2021-09-24 41.72 42.10 41.72 41.89 0.1M
2021-09-23 41.62 42.24 41.62 42.01 0.1M
2021-09-22 41.08 41.66 41.08 41.34 0.1M
2021-09-21 41.28 41.30 40.69 40.85 0.1M
2021-09-20 40.88 41.06 40.46 41.00 0.2M
2021-09-17 41.93 42.06 41.54 41.58 0.1M
2021-09-16 42.20 42.28 41.86 41.95 0.1M
2021-09-15 41.68 42.26 41.63 42.23 0.1M
2021-09-14 42.29 42.29 41.54 41.67 0.1M
2021-09-13 42.19 42.28 41.95 42.14 0.1M
2021-09-10 42.50 42.50 41.81 41.85 0.1M
2021-09-09 42.36 42.69 42.27 42.27 0.1M
2021-09-08 42.38 42.60 42.27 42.42 0.1M
2021-09-07 42.97 42.97 42.44 42.44 0.1M
2021-09-03 43.18 43.18 42.93 43.02 0.1M
2021-09-02 42.97 43.24 42.92 43.23 0.2M
2021-09-01 42.93 43.00 42.51 42.85 0.1M
2021-08-31 42.81 42.93 42.67 42.81 0.1M
2021-08-30 43.11 43.13 42.78 42.82 0.1M
2021-08-27 42.35 43.06 42.35 42.96 0.2M
2021-08-26 42.66 42.66 42.25 42.28 0.1M
2021-08-25 42.36 42.82 42.27 42.58 0.2M
2021-08-24 42.28 42.48 42.16 42.41 0.1M
2021-08-23 42.14 42.22 42.02 42.14 0.2M
2021-08-20 41.44 41.94 41.33 41.91 0.1M
2021-08-19 41.44 41.82 41.20 41.43 0.1M
2021-08-18 42.19 42.41 41.84 41.84 0.1M
2021-08-17 42.50 42.55 41.92 42.28 0.2M
2021-08-16 42.68 42.90 42.43 42.77 0.1M
2021-08-13 43.01 43.02 42.81 42.90 0.1M
2021-08-12 43.02 43.10 42.69 42.95 0.1M
2021-08-11 42.65 43.03 42.43 42.99 0.1M
2021-08-10 42.20 42.62 42.08 42.49 0.1M
2021-08-09 42.23 42.31 41.98 42.17 0.3M
2021-08-06 42.16 42.51 42.15 42.33 0.2M
2021-08-05 41.65 41.96 41.65 41.94 0.2M
2021-08-04 41.81 41.93 41.46 41.46 0.2M
2021-08-03 41.77 42.05 41.25 42.00 0.4M
2021-08-02 42.01 42.53 41.62 41.62 0.9M
2021-07-30 41.90 42.27 41.77 41.85 0.2M
2021-07-29 41.91 42.26 41.81 42.05 0.1M
2021-07-28 41.64 41.86 41.16 41.62 0.2M
2021-07-27 41.38 41.63 41.07 41.52 0.1M
2021-07-26 41.41 41.78 41.41 41.58 0.1M
2021-07-23 41.35 41.50 41.12 41.49 0.1M
2021-07-22 41.45 41.45 40.90 41.08 0.1M
2021-07-21 41.35 41.79 41.35 41.47 0.2M
2021-07-20 40.21 41.31 40.21 41.08 0.2M
2021-07-19 40.34 40.40 39.81 40.05 0.4M
2021-07-16 41.73 41.73 40.98 41.01 0.1M
2021-07-15 41.26 41.66 41.25 41.55 0.1M
2021-07-14 41.73 42.05 41.43 41.52 0.1M
2021-07-13 42.13 42.20 41.58 41.62 0.2M
2021-07-12 41.96 42.30 41.80 42.30 0.1M
2021-07-09 41.66 42.17 41.66 42.17 0.2M
2021-07-08 41.15 41.57 40.87 41.18 0.2M
2021-07-07 41.50 41.84 41.34 41.75 0.2M
2021-07-06 42.13 42.13 41.18 41.58 0.2M
2021-07-02 42.38 42.38 42.05 42.20 0.4M
2021-07-01 42.14 42.43 42.01 42.32 1.2M
2021-06-30 41.71 41.98 41.70 41.95 0.3M
2021-06-29 42.00 42.17 41.70 41.73 0.1M
2021-06-28 42.38 42.38 41.66 41.81 0.2M
2021-06-25 42.02 42.39 41.95 42.38 0.1M
2021-06-24 41.77 41.96 41.53 41.93 0.1M
2021-06-23 41.90 41.93 41.70 41.72 0.2M
2021-06-22 41.91 41.93 41.54 41.78 0.2M
2021-06-21 41.15 41.92 41.15 41.92 0.2M
2021-06-18 41.35 41.41 40.83 40.83 0.1M
2021-06-17 42.72 42.82 41.45 41.77 0.2M
2021-06-16 43.05 43.06 42.60 42.76 0.1M
2021-06-15 43.01 43.24 42.77 43.12 0.1M
2021-06-14 43.43 43.50 42.82 42.99 0.1M
2021-06-11 43.34 43.46 43.23 43.44 0.1M
2021-06-10 43.63 43.70 43.16 43.19 0.2M
2021-06-09 43.68 43.68 43.37 43.38 0.1M
2021-06-08 43.40 43.72 43.07 43.68 0.2M
2021-06-07 43.39 43.56 43.23 43.33 0.3M
2021-06-04 43.46 43.47 43.08 43.38 0.2M
2021-06-03 43.15 43.30 42.90 43.29 0.2M
2021-06-02 43.61 43.61 43.19 43.31 0.8M
2021-06-01 43.34 43.48 43.21 43.48 0.5M
2021-05-28 43.08 43.08 42.66 42.95 0.3M
2021-05-27 42.91 43.07 42.80 42.90 0.1M
2021-05-26 42.31 42.66 42.30 42.61 0.2M
2021-05-25 42.84 42.92 42.18 42.23 0.2M
2021-05-24 42.76 42.82 42.51 42.72 0.3M
2021-05-21 42.74 42.97 42.49 42.67 0.1M
2021-05-20 42.48 42.62 42.18 42.49 0.2M
2021-05-19 42.19 42.39 41.71 42.38 0.2M
2021-05-18 43.20 43.26 42.72 42.72 0.1M
2021-05-17 43.15 43.29 42.84 43.22 0.1M
2021-05-14 42.96 43.32 42.82 43.26 0.2M
2021-05-13 41.79 42.83 41.72 42.67 0.2M
2021-05-12 42.87 42.99 41.72 41.76 0.3M
2021-05-11 42.84 43.22 42.55 42.93 0.2M
2021-05-10 43.70 44.07 43.40 43.41 0.1M
2021-05-07 43.06 43.56 42.91 43.56 0.1M
2021-05-06 42.86 43.20 42.54 43.15 0.1M
2021-05-05 42.82 42.87 42.35 42.81 0.2M
2021-05-04 42.36 42.71 42.16 42.67 0.2M
2021-05-03 42.31 42.76 42.20 42.42 0.2M
2021-04-30 42.34 42.42 41.99 42.08 0.2M
2021-04-29 42.57 42.72 42.26 42.56 0.2M
2021-04-28 42.34 42.39 42.18 42.22 0.2M
2021-04-27 42.25 42.32 42.01 42.27 0.2M
2021-04-26 42.27 42.44 42.10 42.17 0.2M
2021-04-23 41.64 42.23 41.63 42.10 0.1M
2021-04-22 41.99 41.99 41.44 41.52 0.2M
2021-04-21 41.24 41.89 41.18 41.88 0.4M
2021-04-20 41.74 41.81 41.07 41.30 0.4M
2021-04-19 41.87 41.97 41.56 41.77 0.2M
2021-04-16 41.79 41.99 41.73 41.87 0.3M
2021-04-15 41.58 41.61 41.26 41.57 0.2M
2021-04-14 41.18 41.65 41.18 41.38 0.3M
2021-04-13 41.41 41.41 40.92 41.11 0.2M
2021-04-12 41.18 41.46 41.18 41.40 0.2M
2021-04-09 41.12 41.19 40.95 41.10 0.2M
2021-04-08 41.09 41.09 40.64 40.98 0.2M
2021-04-07 41.24 41.31 40.91 41.02 0.1M
2021-04-06 41.18 41.40 41.12 41.21 0.1M
2021-04-05 41.22 41.33 41.00 41.16 0.2M
2021-04-01 40.54 40.98 40.37 40.98 0.2M
2021-03-31 40.66 40.76 40.35 40.42 0.2M
2021-03-30 40.36 40.68 40.25 40.58 0.1M
2021-03-29 40.47 40.84 40.17 40.28 0.2M
2021-03-26 40.21 40.73 40.13 40.72 0.2M
2021-03-25 38.93 40.09 38.78 39.94 0.2M
2021-03-24 39.52 40.00 39.17 39.17 0.6M
2021-03-23 39.94 40.08 39.10 39.25 0.3M
2021-03-22 40.56 40.56 39.98 40.17 0.2M
2021-03-19 40.57 40.89 40.22 40.57 0.1M
2021-03-18 40.98 41.47 40.55 40.62 0.2M
2021-03-17 40.78 40.99 40.54 40.99 0.1M
2021-03-16 41.18 41.18 40.70 40.86 0.2M
2021-03-15 40.99 41.27 40.68 41.24 0.3M
2021-03-12 40.53 40.91 40.53 40.87 0.2M
2021-03-11 40.44 40.71 40.22 40.50 0.2M
2021-03-10 39.72 40.39 39.68 40.30 0.3M
2021-03-09 40.04 40.04 39.55 39.59 0.2M
2021-03-08 39.32 40.19 39.31 39.80 0.3M
2021-03-05 38.56 39.23 37.93 39.16 0.2M
2021-03-04 38.53 38.82 37.59 38.11 0.4M
2021-03-03 38.49 39.03 38.42 38.56 0.3M
2021-03-02 38.66 38.71 38.31 38.36 0.2M
2021-03-01 38.41 38.93 38.41 38.71 0.3M
2021-02-26 38.23 38.26 37.58 37.73 0.2M
2021-02-25 39.12 39.24 38.16 38.23 0.2M
2021-02-24 38.51 39.20 38.51 39.16 0.2M
2021-02-23 38.08 38.59 37.75 38.45 0.2M
2021-02-22 37.98 38.41 37.95 38.24 0.2M
2021-02-19 37.65 38.06 37.65 37.99 0.3M
2021-02-18 37.64 37.75 37.38 37.49 0.2M
2021-02-17 37.85 38.00 37.66 37.85 0.3M
2021-02-16 38.10 38.18 37.90 37.95 0.3M
2021-02-12 37.68 37.97 37.68 37.91 0.2M
2021-02-11 37.96 38.06 37.46 37.84 0.2M
2021-02-10 37.90 37.98 37.55 37.75 0.2M
2021-02-09 37.50 37.83 37.42 37.74 0.6M
2021-02-08 37.24 37.56 37.16 37.53 0.2M
2021-02-05 37.05 37.11 36.85 37.01 0.2M
2021-02-04 36.46 36.87 36.46 36.81 0.2M
2021-02-03 36.25 36.46 36.11 36.44 0.2M
2021-02-02 36.18 36.39 35.99 36.23 0.3M
2021-02-01 35.53 35.97 35.31 35.88 0.3M
2021-01-29 35.91 35.99 35.16 35.23 0.2M
2021-01-28 36.01 36.30 35.96 35.96 0.3M
2021-01-27 35.98 36.22 35.65 35.82 0.5M
2021-01-26 36.87 36.88 36.41 36.45 0.5M
2021-01-25 36.62 36.97 36.36 36.67 0.3M
2021-01-22 36.28 36.71 36.26 36.65 0.2M
2021-01-21 36.87 37.00 36.56 36.60 0.3M
2021-01-20 36.78 36.95 36.67 36.89 0.2M
2021-01-19 36.80 36.80 36.50 36.71 0.3M
2021-01-15 36.33 36.66 36.08 36.50 0.3M
2021-01-14 36.63 36.91 36.59 36.73 0.2M
2021-01-13 36.66 36.72 36.39 36.44 0.2M
2021-01-12 36.28 36.72 36.27 36.72 0.2M
2021-01-11 35.76 36.25 35.76 36.20 0.3M
2021-01-08 36.41 36.44 35.74 36.11 0.8M
2021-01-07 36.33 36.47 36.19 36.28 0.4M
2021-01-06 35.01 36.40 35.01 36.20 0.6M
2021-01-05 34.33 34.97 34.33 34.75 0.5M
2021-01-04 34.99 35.05 34.17 34.36 1.4M