Skip to main content

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

70.56 -0.27 (-0.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 44.42 44.42 44.19 44.26 48,611 -0.18(-0.41%)
Aug 28, 2020 44.41 44.44 44.11 44.44 36,447 +0.28(+0.63%)
Aug 27, 2020 44.01 44.34 44.01 44.17 143,935 +0.25(+0.57%)
Aug 26, 2020 43.92 43.97 43.73 43.91 23,897 -0.05(-0.11%)
Aug 25, 2020 44.12 44.12 43.79 43.96 42,590 -0.03(-0.07%)
Aug 24, 2020 43.68 43.99 43.59 43.99 50,189 +0.49(+1.13%)
Aug 21, 2020 43.29 43.51 43.27 43.50 22,445 +0.12(+0.28%)
Aug 20, 2020 43.25 43.44 43.16 43.38 52,666 -0.08(-0.17%)
Aug 19, 2020 43.70 43.78 43.46 43.46 29,471 -0.17(-0.39%)
Aug 18, 2020 43.83 43.83 43.55 43.63 64,367 -0.14(-0.32%)
Aug 17, 2020 43.92 43.92 43.72 43.77 66,268 +0.04(+0.10%)
Aug 14, 2020 43.55 43.88 43.54 43.73 22,445 +0.06(+0.14%)
Aug 13, 2020 43.83 43.83 43.59 43.66 36,171 -0.32(-0.73%)
Aug 12, 2020 43.92 44.04 43.84 43.99 90,751 +0.51(+1.17%)
Aug 11, 2020 43.99 44.10 43.48 43.48 44,685 -0.20(-0.47%)
Aug 10, 2020 43.40 43.70 43.40 43.68 30,366 +0.37(+0.85%)
Aug 07, 2020 42.89 43.34 42.89 43.31 84,059 +0.28(+0.65%)
Aug 06, 2020 42.86 43.04 42.82 43.03 80,534 +0.09(+0.20%)
Aug 05, 2020 42.92 43.05 42.84 42.94 249,926 +0.10(+0.23%)
Aug 04, 2020 42.54 42.84 42.49 42.84 23,774 +0.24(+0.57%)
Aug 03, 2020 42.58 42.67 42.44 42.60 42,766 +0.33(+0.78%)
Jul 31, 2020 42.34 42.34 41.72 42.27 117,947 -0.00(-0.01%)
Jul 30, 2020 42.19 42.31 41.97 42.28 231,339 -0.33(-0.78%)
Jul 29, 2020 42.44 42.69 42.08 42.61 44,784 +0.45(+1.08%)
Jul 28, 2020 42.13 42.40 42.09 42.15 40,388 -0.06(-0.14%)
Jul 27, 2020 42.10 42.21 41.87 42.21 26,384 +0.17(+0.40%)
Jul 24, 2020 42.22 42.30 41.97 42.05 146,223 -0.33(-0.78%)
Jul 23, 2020 42.61 42.67 42.25 42.38 58,493 -0.24(-0.57%)
Jul 22, 2020 42.25 42.62 42.25 42.62 24,284 +0.30(+0.70%)
Jul 21, 2020 42.36 42.58 42.22 42.32 36,802 +0.36(+0.85%)
Jul 20, 2020 42.10 42.10 41.82 41.96 25,473 -0.15(-0.37%)
Jul 17, 2020 42.15 42.23 41.99 42.12 31,979 +0.10(+0.24%)
Jul 16, 2020 41.81 42.08 41.80 42.02 71,219 -0.04(-0.09%)
Jul 15, 2020 42.14 42.29 41.88 42.05 56,303 +0.44(+1.06%)
Jul 14, 2020 40.85 41.63 40.85 41.61 28,971 +0.57(+1.40%)
Jul 13, 2020 41.41 41.71 41.02 41.04 42,691 -0.11(-0.26%)
Jul 10, 2020 40.59 41.14 40.48 41.14 48,741 +0.66(+1.62%)
Jul 09, 2020 40.89 40.89 40.23 40.49 67,231 -0.59(-1.44%)
Jul 08, 2020 40.99 41.18 40.82 41.08 113,743 +0.18(+0.43%)
Jul 07, 2020 41.06 41.21 40.90 40.90 130,493 -0.47(-1.13%)
Jul 06, 2020 41.63 41.65 41.25 41.37 66,087 +0.34(+0.82%)
Jul 02, 2020 41.38 41.49 40.93 41.03 34,846 +0.22(+0.54%)
Jul 01, 2020 40.86 41.16 40.79 40.81 31,088 -0.05(-0.11%)
Jun 30, 2020 40.27 41.03 40.27 40.86 34,416 +0.61(+1.52%)
Jun 29, 2020 39.98 40.31 39.77 40.24 36,983 +0.56(+1.41%)
Jun 26, 2020 40.36 40.38 39.58 39.68 59,547 -0.89(-2.20%)
Jun 25, 2020 40.05 40.61 39.85 40.58 264,031 +0.45(+1.13%)
Jun 24, 2020 40.94 40.94 39.88 40.12 53,326 -1.10(-2.67%)
Jun 23, 2020 41.48 41.62 41.22 41.22 66,537 +0.04(+0.10%)
Jun 22, 2020 40.91 41.23 40.69 41.18 35,254 +0.02(+0.06%)
Jun 19, 2020 42.08 42.08 40.98 41.16 56,618 -0.29(-0.70%)
Jun 18, 2020 41.18 41.50 41.15 41.45 26,343 +0.01(+0.03%)
Jun 17, 2020 41.90 41.90 41.37 41.43 84,642 -0.28(-0.66%)
Jun 16, 2020 42.28 42.42 41.35 41.71 73,553 +0.69(+1.69%)
Jun 15, 2020 39.63 41.17 39.57 41.02 45,799 +0.36(+0.89%)
Jun 12, 2020 41.21 41.21 39.90 40.66 27,424 +0.58(+1.46%)
Jun 11, 2020 41.41 41.62 40.07 40.07 77,169 -2.67(-6.25%)
Jun 10, 2020 43.44 43.44 42.75 42.75 30,019 -0.66(-1.52%)
Jun 09, 2020 43.51 43.56 43.18 43.41 37,361 -0.59(-1.34%)
Jun 08, 2020 43.52 43.99 43.44 43.99 45,418 +0.78(+1.80%)
Jun 05, 2020 43.08 43.52 43.07 43.21 139,335 +1.18(+2.81%)
Jun 04, 2020 41.79 42.05 41.71 42.03 44,722 +0.08(+0.19%)
Jun 03, 2020 41.43 42.03 41.43 41.95 73,562 +0.81(+1.97%)
Jun 02, 2020 40.99 41.14 40.84 41.14 94,181 +0.45(+1.11%)
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.