Historical Data for WISDOMTREE TRUST (DOL)

$ 42.29   0.005 (+0.01%) Volume: 21.59k 3:56 PM EDT Aug 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/06/20 42.18 42.3061 42.0312 42.29 21.59k 0.005 0.01% 42.29 911.04k 123
08/05/20 42.50 42.6042 42.28 42.285 18.98k 0.065 0.15% 42.285 803.69k 90
08/04/20 41.82 42.22 41.815 42.22 45.17k 0.35 0.84% 42.22 1.9m 147
08/03/20 41.8413 41.9052 41.7636 41.87 14.52k 0.65 1.58% 41.87 607.07k 90
07/31/20 41.70 41.71 40.9101 41.22 23.2k -0.92 -2.18% 41.22 950.52k 84
07/30/20 41.80 42.15 41.50 42.14 21.77k -0.60 -1.40% 42.14 910.18k 88
07/29/20 42.55 42.84 42.55 42.74 12.05k 0.35 0.83% 42.74 513.94k 65
07/28/20 42.49 42.6111 42.39 42.39 19.24k -0.26 -0.61% 42.39 818.14k 81
07/27/20 42.55 42.69 42.545 42.65 10.7k 0.49 1.16% 42.65 455.59k 76
07/24/20 42.11 42.2183 42.06 42.16 29.09k -0.14 -0.33% 42.16 1.23m 118
07/23/20 42.38 42.63 42.19 42.30 33.48k -0.32 -0.75% 42.30 1.42m 201
07/22/20 42.59 42.68 42.50 42.62 44.22k 0.00 0.00% 42.62 1.88m 166
07/21/20 42.7454 42.85 42.62 42.62 38.86k 0.06 0.14% 42.62 1.66m 133
07/20/20 42.43 42.56 42.242 42.56 15.36k 0.13 0.31% 42.56 651.99k 74
07/17/20 42.3299 42.47 42.241 42.43 28.4k 0.24 0.57% 42.43 1.2m 80
07/16/20 42.17 42.3484 42.10 42.19 19.43k -0.30 -0.71% 42.19 820.05k 87
07/15/20 42.56 42.631 42.30 42.49 20.93k 0.45 1.07% 42.49 888.3k 71
07/14/20 41.45 42.04 41.45 42.04 31.06k 0.75 1.82% 42.04 1.3m 167
07/13/20 41.73 41.98 41.22 41.29 24.52k -0.23 -0.55% 41.29 1.02m 121
07/10/20 41.24 41.57 41.24 41.52 44.93k 0.31 0.75% 41.52 1.86m 109
07/09/20 41.58 41.58 40.92 41.21 44.59k -0.49 -1.18% 41.21 1.84m 156
07/08/20 41.33 41.70 41.33 41.70 27.16k 0.39 0.94% 41.70 1.13m 97
07/07/20 41.55 41.73 41.29 41.31 34.51k -0.77 -1.83% 41.31 1.44m 145