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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.56	40.74	40.06	40.72	51,836	+0.12(+0.30%)
May 28, 2020	41.19	41.19	40.59	40.59	391,664	-0.24(-0.59%)
May 27, 2020	40.66	40.83	40.11	40.83	36,413	+0.90(+2.24%)
May 26, 2020	40.09	40.23	39.94	39.94	19,181	+0.83(+2.12%)
May 22, 2020	38.96	39.11	38.90	39.11	40,487	+0.02(+0.05%)
May 21, 2020	39.16	39.41	39.04	39.09	77,891	-0.26(-0.66%)
May 20, 2020	39.16	39.49	39.16	39.35	37,197	+0.51(+1.32%)
May 19, 2020	39.25	39.26	38.84	38.84	35,352	-0.51(-1.29%)
May 18, 2020	38.95	39.55	38.95	39.34	66,943	+1.43(+3.77%)
May 15, 2020	37.62	37.91	37.50	37.91	25,885	-0.04(-0.10%)
May 14, 2020	36.99	37.95	36.70	37.95	57,715	+0.51(+1.36%)
May 13, 2020	38.13	38.15	37.18	37.44	70,499	-0.81(-2.11%)
May 12, 2020	39.28	39.33	38.25	38.25	39,801	-0.86(-2.21%)
May 11, 2020	38.98	39.32	38.88	39.11	36,775	-0.16(-0.40%)
May 08, 2020	38.89	39.35	38.81	39.27	31,637	+0.84(+2.19%)
May 07, 2020	38.47	38.83	38.38	38.43	42,142	+0.33(+0.85%)
May 06, 2020	38.80	38.82	38.10	38.10	45,717	-0.51(-1.33%)
May 05, 2020	38.80	39.06	38.62	38.62	20,850	+0.27(+0.70%)
May 04, 2020	38.05	38.35	37.84	38.35	72,388	+0.01(+0.04%)
May 01, 2020	38.82	38.82	38.19	38.33	55,532	-1.10(-2.79%)
Apr 30, 2020	39.88	39.88	39.25	39.43	45,317	-0.72(-1.80%)
Apr 29, 2020	40.02	40.40	39.79	40.15	47,554	+0.90(+2.30%)
Apr 28, 2020	39.63	39.83	39.23	39.25	39,124	+0.15(+0.38%)
Apr 27, 2020	38.55	39.22	38.55	39.10	57,268	+0.87(+2.27%)
Apr 24, 2020	38.09	38.37	37.72	38.23	31,195	+0.49(+1.29%)
Apr 23, 2020	38.00	38.39	37.75	37.75	134,664	-0.07(-0.18%)
Apr 22, 2020	37.89	37.97	37.59	37.81	53,410	+0.71(+1.92%)
Apr 21, 2020	37.43	37.61	36.99	37.10	58,474	-1.08(-2.84%)
Apr 20, 2020	38.33	38.77	38.09	38.19	47,880	-0.74(-1.89%)
Apr 17, 2020	38.52	39.04	38.33	38.92	63,418	+1.22(+3.23%)
Apr 16, 2020	37.96	37.96	37.31	37.71	51,087	-0.03(-0.09%)
Apr 15, 2020	37.93	37.93	37.45	37.74	56,679	-1.11(-2.86%)
Apr 14, 2020	38.61	38.91	38.42	38.85	59,080	+0.87(+2.28%)
Apr 13, 2020	38.62	38.62	37.57	37.99	65,952	-0.72(-1.85%)
Apr 09, 2020	38.36	39.10	38.21	38.70	76,057	+0.93(+2.47%)
Apr 08, 2020	36.90	37.85	36.50	37.77	128,299	+1.39(+3.83%)
Apr 07, 2020	37.56	37.68	36.38	36.38	125,084	+0.17(+0.46%)
Apr 06, 2020	35.32	36.42	35.26	36.21	161,724	+2.12(+6.22%)
Apr 03, 2020	34.53	34.86	33.74	34.09	117,744	-0.55(-1.58%)
Apr 02, 2020	33.60	34.65	33.60	34.63	112,646	+0.83(+2.47%)
Apr 01, 2020	33.88	34.36	33.46	33.80	172,942	-1.52(-4.30%)
Mar 31, 2020	35.92	36.08	35.12	35.32	108,054	-0.66(-1.83%)
Mar 30, 2020	35.31	36.07	35.00	35.98	106,021	+1.05(+2.99%)
Mar 27, 2020	34.82	35.81	34.55	34.93	98,674	-1.04(-2.90%)
Mar 26, 2020	34.18	36.06	34.18	35.97	159,560	+2.25(+6.67%)
Mar 25, 2020	33.40	35.03	32.64	33.72	108,065	+0.67(+2.02%)
Mar 24, 2020	31.74	33.06	31.74	33.06	170,073	+2.82(+9.32%)
Mar 23, 2020	31.22	31.22	29.67	30.24	306,409	-1.15(-3.66%)
Mar 20, 2020	33.35	33.43	31.36	31.39	140,885	-1.63(-4.94%)
Mar 19, 2020	32.77	33.61	31.75	33.02	202,817	+0.06(+0.19%)
Mar 18, 2020	33.22	33.93	31.36	32.96	738,859	-2.17(-6.17%)
Mar 17, 2020	33.92	35.18	32.86	35.12	184,335	+1.84(+5.53%)
Mar 16, 2020	33.36	35.66	32.60	33.28	404,442	-4.21(-11.22%)
Mar 13, 2020	36.05	37.49	34.67	37.49	200,088	+2.90(+8.38%)
Mar 12, 2020	35.61	36.66	34.10	34.59	234,043	-3.78(-9.86%)
Mar 11, 2020	39.37	39.38	37.97	38.37	96,779	-2.06(-5.08%)
Mar 10, 2020	40.16	40.42	38.47	40.42	95,032	+1.67(+4.30%)
Mar 09, 2020	39.26	40.05	38.54	38.76	146,659	-3.50(-8.28%)
Mar 06, 2020	41.69	42.46	41.34	42.26	46,516	-0.79(-1.84%)
Mar 05, 2020	43.34	43.65	42.66	43.05	85,216	-1.35(-3.05%)
Mar 04, 2020	43.57	44.41	43.16	44.40	167,413	+1.62(+3.79%)
Mar 03, 2020	43.94	44.48	42.48	42.78	62,715	-1.09(-2.50%)

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.