Skip to main content

Wisdomtree International Largecap Dividend Fund (NY: DOL )

51.71 -0.09 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 19.58 19.58 19.27 19.27 0 -0.29(-1.47%)
Jan 29, 2009 19.80 19.92 19.54 19.56 26,828 -0.77(-3.78%)
Jan 28, 2009 20.22 20.58 20.22 20.33 57,190 +0.58(+2.94%)
Jan 27, 2009 19.66 19.80 19.59 19.75 20,250 +0.23(+1.20%)
Jan 26, 2009 19.51 19.60 19.26 19.51 39,698 +0.48(+2.50%)
Jan 23, 2009 18.57 19.05 18.57 19.04 26,026 -0.06(-0.34%)
Jan 22, 2009 19.06 19.21 18.70 19.10 110,053 -0.56(-2.84%)
Jan 21, 2009 19.10 19.66 18.97 19.66 54,296 +0.71(+3.75%)
Jan 20, 2009 19.65 20.68 18.89 18.95 36,992 -1.50(-7.33%)
Jan 16, 2009 20.70 20.70 20.02 20.45 62,819 +0.16(+0.78%)
Jan 15, 2009 19.98 20.31 19.55 20.29 33,925 +0.22(+1.08%)
Jan 14, 2009 20.38 20.38 19.86 20.07 16,627 -0.81(-3.88%)
Jan 13, 2009 20.99 21.17 20.69 20.88 71,468 -0.53(-2.50%)
Jan 12, 2009 21.68 21.68 21.31 21.42 43,767 -0.63(-2.88%)
Jan 09, 2009 22.56 22.56 21.93 22.05 19,588 -0.72(-3.17%)
Jan 08, 2009 22.40 22.80 22.18 22.77 114,230 +0.37(+1.65%)
Jan 07, 2009 22.58 22.63 22.21 22.40 35,375 -0.35(-1.52%)
Jan 06, 2009 22.57 22.95 22.48 22.75 32,357 +0.14(+0.60%)
Jan 05, 2009 22.75 22.82 22.50 22.62 50,707 -0.51(-2.21%)
Jan 02, 2009 22.59 23.17 22.58 23.13 0 +0.48(+2.10%)
Jan 01, 2009 22.23 22.72 22.13 22.65 0 +0.00(+0.00%)
Dec 31, 2008 22.23 22.72 22.13 22.65 92,924 +0.27(+1.18%)
Dec 30, 2008 22.03 22.39 21.86 22.39 126,136 +0.76(+3.50%)
Dec 29, 2008 22.10 22.10 21.54 21.63 104,796 -0.10(-0.46%)
Dec 26, 2008 22.06 22.07 21.61 21.73 161,384 +0.21(+0.98%)
Dec 24, 2008 21.71 21.71 21.45 21.52 91,191 -0.05(-0.22%)
Dec 23, 2008 21.68 21.68 21.19 21.56 100,901 -0.04(-0.16%)
Dec 22, 2008 21.93 21.93 21.31 21.60 62,123 -1.40(-6.10%)
Dec 19, 2008 23.30 23.42 22.77 23.00 41,725 -0.06(-0.25%)
Dec 18, 2008 23.95 23.95 22.94 23.06 63,039 -0.89(-3.70%)
Dec 17, 2008 23.50 24.07 23.49 23.95 42,652 -0.08(-0.34%)
Dec 16, 2008 22.81 24.04 22.81 24.03 48,190 +1.36(+6.01%)
Dec 15, 2008 22.75 22.75 22.32 22.67 27,822 +0.13(+0.57%)
Dec 12, 2008 22.09 22.75 22.07 22.54 19,411 +0.29(+1.29%)
Dec 11, 2008 22.50 23.07 22.18 22.25 66,875 -0.18(-0.80%)
Dec 10, 2008 22.28 22.66 22.26 22.43 28,092 +0.37(+1.66%)
Dec 09, 2008 21.92 24.26 21.73 22.06 87,779 -0.15(-0.67%)
Dec 08, 2008 21.65 22.42 21.65 22.21 163,093 +0.93(+4.37%)
Dec 05, 2008 20.20 21.28 20.20 21.28 38,724 +0.32(+1.54%)
Dec 04, 2008 21.09 21.35 20.69 20.96 59,240 -0.45(-2.09%)
Dec 03, 2008 21.33 21.51 20.74 21.41 29,653 +0.33(+1.56%)
Dec 02, 2008 20.61 21.16 20.61 21.08 32,771 +0.76(+3.76%)
Dec 01, 2008 21.14 21.14 20.28 20.31 16,874 -1.39(-6.39%)
Nov 28, 2008 21.62 21.70 21.62 21.70 1,060 -0.21(-0.94%)
Nov 26, 2008 21.14 22.13 21.14 21.91 25,945 +0.32(+1.50%)
Nov 25, 2008 22.05 22.05 21.21 21.58 31,860 +0.13(+0.60%)
Nov 24, 2008 20.28 21.58 20.17 21.45 46,949 +1.50(+7.54%)
Nov 21, 2008 19.91 20.07 18.93 19.95 61,984 +1.07(+5.66%)
Nov 20, 2008 19.79 20.13 18.88 18.88 108,517 -1.10(-5.50%)
Nov 19, 2008 21.01 21.13 19.98 19.98 51,858 -1.01(-4.82%)
Nov 18, 2008 21.43 21.66 20.85 20.99 26,009 -0.32(-1.49%)
Nov 17, 2008 21.52 21.87 21.31 21.31 28,098 -0.45(-2.06%)
Nov 14, 2008 21.84 22.22 21.54 21.75 21,222 -1.20(-5.22%)
Nov 13, 2008 21.30 22.95 20.71 22.95 12,907 +1.79(+8.44%)
Nov 12, 2008 21.70 21.74 21.16 21.16 34,575 -1.32(-5.88%)
Nov 11, 2008 22.23 22.75 21.86 22.49 56,065 -0.62(-2.67%)
Nov 10, 2008 23.90 23.90 22.75 23.10 45,852 -0.33(-1.40%)
Nov 07, 2008 23.27 23.65 23.22 23.43 49,073 +1.23(+5.55%)
Nov 06, 2008 23.32 23.88 22.20 22.20 80,977 -1.59(-6.67%)
Nov 05, 2008 24.39 25.08 23.79 23.79 62,030 -0.86(-3.48%)
Nov 04, 2008 24.38 25.06 24.34 24.64 334,212 +1.13(+4.80%)
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.