Historical Stock Price
DON historical stock prices picture
WisdomTree Trust Japan SmallCap Dividend Fund (DON) has the following price history information. Looking back at DON historical stock prices for the last five trading days, on March 22, 2024, DON opened at $48.12, traded as high as $48.17 and as low as $47.66, and closed at $47.66. Trading volume was a total of 87.50K shares. On March 25, 2024, DON opened at $47.77, traded as high as $47.94 and as low as $47.69, and closed at $47.69. Trading volume was a total of 98.70K shares. On March 26, 2024, DON opened at $47.90, traded as high as $47.93 and as low as $47.52, and closed at $47.52. Trading volume was a total of 528.00K shares. On March 27, 2024, DON opened at $47.83, traded as high as $48.50 and as low as $47.83, and closed at $48.48. Trading volume was a total of 123.80K shares. On March 28, 2024, DON opened at $48.59, traded as high as $48.85 and as low as $48.58, and closed at $48.77. Trading volume was a total of 223.40K shares.

DON Historical Stock Prices By Date:

DON historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into WisdomTree Trust Japan SmallCap Dividend Fund shares, starting with a $10,000 purchase of DON, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $25.84
End price/share: $48.77
Starting shares: 387.00
Ending shares: 500.28
Dividends reinvested/share: $8.82
Total return: 143.99%
Average Annual Total Return: 9.33%
Starting investment: $10,000.00
Ending investment: $24,394.24
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $25.84
End price/share: $48.77
Dividends collected/share: $8.82
Total return: 122.88%
Average Annual Total Return: 8.35%
Starting investment: $10,000.00
Ending investment: $22,294.29
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $48.12 $48.17 $47.66 $47.66 87.50K
03/25/2024 $47.77 $47.94 $47.69 $47.69 98.70K
03/26/2024 $47.90 $47.93 $47.52 $47.52 528.00K
03/27/2024 $47.83 $48.50 $47.83 $48.48 123.80K
03/28/2024 $48.59 $48.85 $48.58 $48.77 223.40K
WisdomTree Japan SmallCap Dividend Fund is an open-end management investment company. The Fund seeks investment results that closely correspond to the price and yield performance of the WisdomTree Japan SmallCap Dividend Index (the Index). The Index measures the performance of dividend paying small-capitalization companies in Japan. Companies are weighted in the Index based on annual cash dividends paid. As of Mar 31 2015, the Fund's total assets and investment portfolio totaled $345,830,285 and $341,298,853, respectively.
Date Close
03/22/2024$47.66
03/25/2024$47.69
03/26/2024$47.52
03/27/2024$48.48
03/28/2024$48.77
DON is categorized under the Financials sector; below are some other companies in the same sector:

DOO Historical Stock Prices
DPD Historical Stock Prices
DPG Historical Stock Prices
DPK Historical Stock Prices
DPO Historical Stock Prices
DPST Historical Stock Prices
DRA Historical Stock Prices
DRE Historical Stock Prices
DRH Historical Stock Prices
DRIP Historical Stock Prices

Also explore: DON shares outstanding history

Email EnvelopeFree DON Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DON Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.