$85.75 Last:
-0.23% Change Percent:
$85.42 Open:
$85.75 Previous Close:
$85.91 High:
$85.06 Low:
10,084 Volume:
01/22/2021 04:56:43 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-01-22 | 85.42 | 85.75 | 85.91 | 85.06 | 10,084 |
2021-01-21 | 85.84 | 85.9438 | 86.002 | 85.745 | 5,357 |
2021-01-20 | 85.46 | 86.1452 | 86.1452 | 85.46 | 6,460 |
2021-01-19 | 86 | 85.63 | 86.038 | 85.63 | 7,462 |
2021-01-18 | 85.22 | 85.66 | 85.765 | 84.836 | 8,273 |
2021-01-15 | 85.22 | 85.66 | 85.765 | 84.836 | 8,273 |
2021-01-14 | 85.68 | 85.8 | 86.235 | 85.5507 | 7,117 |
2021-01-13 | 85.58 | 85.47 | 85.5833 | 85.25 | 6,230 |
2021-01-12 | 84.88 | 85.4704 | 85.4704 | 84.88 | 6,994 |
2021-01-11 | 84.31 | 85.0096 | 85.2443 | 84.31 | 9,670 |
2021-01-08 | 85.25 | 85.0271 | 85.2528 | 84.6097 | 5,904 |
2021-01-07 | 85.3 | 85.1313 | 85.395 | 84.91 | 6,607 |
2021-01-06 | 83.44 | 85.175 | 85.57 | 83.44 | 26,534 |
2021-01-05 | 82.77 | 83.2588 | 83.64 | 82.585 | 16,530 |
2021-01-04 | 83.99 | 82.6303 | 83.99 | 82.3 | 8,417 |
2021-01-01 | 83.01 | 83.73 | 83.837 | 83.01 | 6,486 |
2020-12-31 | 83.01 | 83.73 | 83.837 | 83.01 | 6,486 |
2020-12-30 | 82.92 | 83.262 | 83.4627 | 82.92 | 4,249 |
2020-12-29 | 83.39 | 83.02 | 83.4761 | 82.75 | 21,972 |
2020-12-28 | 83.86 | 83.3396 | 83.89 | 83.2 | 8,073 |
WisdomTree U.S. Dividend ex-Financials Fund Company Name:
DTN Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...