UK markets open in 46 minutes

WisdomTree US LargeCap Dividend ETF (DLN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
73.31+0.31 (+0.42%)
At close: 03:59PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202473.0673.5873.0673.3173.3158,200
21 Jun 202473.1273.1872.9473.0073.0055,600
20 Jun 202473.1573.3273.0373.2173.21109,600
18 Jun 202472.9773.2372.9773.1373.1374,300
17 Jun 202472.2573.0172.2272.9272.9244,300
14 Jun 202472.0972.3771.9072.3772.3748,000
13 Jun 202472.3672.4471.9972.3872.38104,400
12 Jun 202472.5772.5772.0072.1272.1298,700
11 Jun 202471.7371.9471.4071.9371.93107,000
10 Jun 202471.7972.0471.7072.0272.0266,900
07 Jun 202471.7572.2271.7171.8371.8375,100
06 Jun 202471.9372.0471.7271.9471.94159,000
05 Jun 202471.6871.9371.4371.9271.9279,900
04 Jun 202471.2071.6171.1071.5271.5260,700
03 Jun 202471.6771.6770.8671.4071.40104,300
31 May 202470.8271.6670.5571.5271.52135,800
30 May 202470.5370.7770.4670.6670.66187,700
29 May 202470.5870.6570.4570.4770.4776,700
28 May 202471.5171.5170.9071.1371.1369,700
24 May 202471.4971.5871.3071.4071.40202,900
23 May 202472.2172.2171.2671.2971.2968,100
22 May 202472.2272.3571.8972.0672.0659,400
21 May 202472.1472.3772.1472.3372.3365,600
20 May 202472.4772.5872.1672.1772.17110,100
17 May 202472.4572.5072.2672.5072.50154,900
16 May 202472.4372.5972.3272.3272.32182,500
15 May 202471.9072.4371.9072.3972.3966,700
14 May 202471.5171.6971.2971.6271.6260,600
13 May 202471.6771.7071.3371.3571.35105,300
10 May 202471.3671.4971.2971.3871.38378,100
09 May 202470.6771.1970.6771.1671.16153,800
08 May 202470.3570.7370.3570.6870.6887,100
07 May 202470.4870.6470.4570.5170.5174,400
06 May 202470.0870.3070.0270.2870.2879,300
03 May 202469.9669.9769.5269.8569.85194,900
02 May 202469.3869.4368.8269.3169.31120,100
01 May 202469.0469.7068.8468.8768.87139,300
30 Apr 202469.8969.8969.1969.1969.1986,300
29 Apr 202469.9770.1369.7770.1370.13131,000
26 Apr 202469.7570.0369.6669.8069.80100,800
25 Apr 202469.6469.9469.3169.8469.8464,200
24 Apr 202469.8970.1469.7070.0970.0989,200
23 Apr 202469.7170.2069.7170.1270.1279,100
22 Apr 202469.1969.9169.0069.5469.5478,000
19 Apr 202468.7869.1368.7768.9168.91145,300
18 Apr 202468.9469.1568.5668.6968.69196,300
17 Apr 202469.0169.1268.4968.6868.6870,800
16 Apr 202469.1569.1568.6768.7668.76124,100
15 Apr 202470.1570.2468.9569.0469.04124,700
12 Apr 202470.1370.1769.3569.5169.51101,800
11 Apr 202470.5670.7770.0070.4970.4994,400
10 Apr 202470.5970.6670.1070.4570.45253,600
09 Apr 202471.2671.3470.6071.2671.26103,600
08 Apr 202471.0571.2371.0371.0971.0952,300
05 Apr 202470.6071.2970.5771.0571.05129,700
04 Apr 202471.8071.8370.5170.5670.56105,800
03 Apr 202471.3671.5371.1771.3271.3257,200
02 Apr 202471.3971.4871.2271.4271.4297,700
01 Apr 202472.2072.2071.7071.7771.7772,000
28 Mar 202472.0872.3072.0272.1972.19161,200
27 Mar 202471.4872.0071.4772.0072.00108,400
26 Mar 202471.3871.4271.0771.0771.07201,700
25 Mar 202471.4271.5271.2571.2871.28113,600
22 Mar 202471.8171.8371.4571.4571.4547,200
21 Mar 202471.7572.1371.7571.8871.8878,400
20 Mar 202470.9671.5070.8371.4871.4898,700
19 Mar 202470.5570.9970.5570.9770.9796,700
18 Mar 202470.6670.7770.5370.6270.6292,400
15 Mar 202470.3570.5870.2570.4070.40103,700
14 Mar 202470.9570.9570.2270.5970.5982,400
13 Mar 202470.9771.0870.7170.9070.90157,500
12 Mar 202470.6971.0070.4870.8970.89134,900
11 Mar 202470.1570.5170.0170.4770.4796,500
08 Mar 202470.6070.7570.2970.3370.33111,900
07 Mar 202470.5270.7070.4570.5370.5378,600
06 Mar 202470.1870.4269.9670.1370.1375,300
05 Mar 202469.9870.2069.5269.7669.7697,400
04 Mar 202469.8470.2369.8170.0570.05107,000
01 Mar 202469.4969.9369.3669.8869.88107,300
29 Feb 202469.5469.6169.2769.4569.4589,800
28 Feb 202469.2269.4369.1469.3369.3379,100
27 Feb 202469.3569.3569.1669.3469.34113,900
26 Feb 202469.4769.5969.2269.2769.2780,900
23 Feb 202469.4569.7169.4569.5269.52122,800
22 Feb 202468.9969.5768.8969.4569.45187,300
21 Feb 202468.2968.6268.1568.6268.62132,900
20 Feb 202468.2968.5068.1868.2868.2899,500
16 Feb 202468.4868.8068.3268.4168.41197,400
15 Feb 202467.9868.6367.9868.5668.56143,900
14 Feb 202467.7867.9267.4767.8967.89118,500
13 Feb 202467.8267.9567.1067.5567.55140,400
12 Feb 202468.2268.5868.1868.4068.4089,600
09 Feb 202468.1268.2067.9568.1568.15254,000
08 Feb 202468.0568.1567.8968.1268.12154,400
07 Feb 202468.0768.1567.8668.0968.0965,000
06 Feb 202467.6367.8167.5667.7767.77221,400
05 Feb 202467.7067.7667.3167.5367.53135,400
02 Feb 202467.6468.1867.4667.8967.89107,500
01 Feb 202467.2367.8667.0867.8667.86222,600
31 Jan 202467.9267.9867.1867.1867.18156,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...