U.S. markets closed
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,985.25 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,330.90 +0.10 (+0.00%)
WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 34.06 | 34.15 | 34.00 | 34.12 | 34.12 | 62,700 |
| 24 jun 2024 | 34.65 | 34.68 | 34.64 | 34.65 | 34.65 | 12,800 |
| 21 jun 2024 | 34.36 | 34.40 | 34.26 | 34.33 | 34.33 | 18,800 |
| 20 jun 2024 | 34.47 | 34.57 | 34.46 | 34.57 | 34.57 | 17,100 |
| 18 jun 2024 | 34.29 | 34.39 | 34.29 | 34.37 | 34.37 | 23,300 |
| 17 jun 2024 | 34.09 | 34.27 | 33.98 | 34.27 | 34.27 | 13,700 |
| 14 jun 2024 | 34.13 | 34.17 | 33.96 | 34.08 | 34.08 | 115,300 |
| 13 jun 2024 | 34.59 | 34.59 | 34.34 | 34.40 | 34.40 | 31,800 |
| 12 jun 2024 | 34.96 | 34.97 | 34.81 | 34.87 | 34.87 | 33,400 |
| 11 jun 2024 | 34.63 | 34.65 | 34.52 | 34.54 | 34.54 | 77,400 |
| 10 jun 2024 | 34.81 | 35.01 | 34.81 | 34.98 | 34.98 | 673,500 |
| 07 jun 2024 | 35.19 | 35.19 | 34.93 | 34.98 | 34.98 | 15,200 |
| 06 jun 2024 | 35.05 | 35.22 | 34.95 | 35.15 | 35.15 | 97,400 |
| 05 jun 2024 | 34.96 | 35.15 | 34.95 | 35.14 | 35.14 | 9,300 |
| 04 jun 2024 | 35.00 | 35.00 | 34.81 | 34.95 | 34.95 | 17,100 |
| 03 jun 2024 | 35.20 | 35.20 | 35.00 | 35.11 | 35.11 | 22,700 |
| 31 may 2024 | 34.94 | 35.08 | 34.91 | 35.08 | 35.08 | 14,700 |
| 30 may 2024 | 34.81 | 34.82 | 34.69 | 34.79 | 34.79 | 16,300 |
| 29 may 2024 | 34.52 | 34.54 | 34.45 | 34.52 | 34.52 | 26,300 |
| 28 may 2024 | 34.96 | 34.97 | 34.78 | 34.86 | 34.86 | 49,500 |
| 24 may 2024 | 34.79 | 34.88 | 34.79 | 34.88 | 34.88 | 54,400 |
| 23 may 2024 | 34.97 | 34.97 | 34.57 | 34.60 | 34.60 | 15,200 |
| 22 may 2024 | 34.87 | 34.92 | 34.74 | 34.82 | 34.82 | 21,400 |
| 21 may 2024 | 34.96 | 35.12 | 34.96 | 35.08 | 35.08 | 23,900 |
| 20 may 2024 | 35.23 | 35.23 | 35.11 | 35.16 | 35.16 | 21,800 |
| 17 may 2024 | 35.10 | 35.15 | 35.03 | 35.15 | 35.15 | 24,800 |
| 16 may 2024 | 34.99 | 35.10 | 34.95 | 34.97 | 34.97 | 14,400 |
| 15 may 2024 | 35.12 | 35.13 | 34.94 | 35.10 | 35.10 | 73,900 |
| 14 may 2024 | 35.00 | 35.06 | 34.95 | 35.04 | 35.04 | 39,400 |
| 13 may 2024 | 34.81 | 34.97 | 34.81 | 34.88 | 34.88 | 24,200 |
| 10 may 2024 | 34.98 | 34.98 | 34.85 | 34.86 | 34.86 | 19,400 |
| 09 may 2024 | 34.62 | 34.75 | 34.62 | 34.70 | 34.70 | 17,500 |
| 08 may 2024 | 34.45 | 34.60 | 34.45 | 34.58 | 34.58 | 25,700 |
| 07 may 2024 | 34.52 | 34.58 | 34.46 | 34.56 | 34.56 | 12,900 |
| 06 may 2024 | 34.18 | 34.40 | 34.18 | 34.38 | 34.38 | 11,900 |
| 03 may 2024 | 34.12 | 34.17 | 34.02 | 34.09 | 34.09 | 8,200 |
| 02 may 2024 | 33.85 | 34.00 | 33.85 | 33.93 | 33.93 | 8,800 |
| 01 may 2024 | 33.89 | 34.00 | 33.71 | 33.75 | 33.75 | 27,300 |
| 30 abr 2024 | 34.06 | 34.08 | 33.85 | 33.85 | 33.85 | 9,100 |
| 29 abr 2024 | 34.14 | 34.14 | 34.04 | 34.12 | 34.12 | 13,800 |
| 26 abr 2024 | 33.85 | 34.05 | 33.85 | 34.02 | 34.02 | 11,000 |
| 25 abr 2024 | 33.54 | 33.73 | 33.42 | 33.71 | 33.71 | 12,000 |
| 24 abr 2024 | 33.96 | 33.96 | 33.74 | 33.87 | 33.87 | 28,900 |
| 23 abr 2024 | 33.82 | 33.96 | 33.81 | 33.94 | 33.94 | 23,200 |
| 22 abr 2024 | 33.56 | 33.79 | 33.54 | 33.74 | 33.74 | 17,300 |
| 19 abr 2024 | 33.25 | 33.34 | 33.24 | 33.33 | 33.33 | 30,200 |
| 18 abr 2024 | 33.18 | 33.34 | 33.17 | 33.20 | 33.20 | 33,100 |
| 17 abr 2024 | 33.31 | 33.34 | 33.13 | 33.15 | 33.15 | 21,400 |
| 16 abr 2024 | 33.24 | 33.24 | 33.07 | 33.15 | 33.15 | 10,400 |
| 15 abr 2024 | 33.91 | 33.91 | 33.44 | 33.47 | 33.47 | 8,900 |
| 12 abr 2024 | 33.67 | 33.82 | 33.40 | 33.50 | 33.50 | 161,900 |
| 11 abr 2024 | 33.91 | 33.91 | 33.56 | 33.87 | 33.87 | 15,400 |
| 10 abr 2024 | 33.74 | 33.89 | 33.69 | 33.81 | 33.81 | 13,100 |
| 09 abr 2024 | 34.10 | 34.10 | 33.88 | 33.99 | 33.99 | 16,800 |
| 08 abr 2024 | 33.99 | 34.08 | 33.99 | 34.03 | 34.03 | 18,300 |
| 05 abr 2024 | 33.73 | 33.88 | 33.73 | 33.86 | 33.86 | 7,900 |
| 04 abr 2024 | 34.14 | 34.20 | 33.72 | 33.81 | 33.81 | 18,100 |
| 03 abr 2024 | 33.96 | 34.07 | 33.92 | 34.02 | 34.02 | 47,900 |
| 02 abr 2024 | 33.96 | 33.96 | 33.83 | 33.85 | 33.85 | 44,300 |
| 01 abr 2024 | 34.24 | 34.24 | 34.10 | 34.16 | 34.16 | 23,300 |
| 28 mar 2024 | 34.25 | 34.25 | 34.16 | 34.20 | 34.20 | 18,500 |
| 27 mar 2024 | 34.19 | 34.24 | 34.13 | 34.22 | 34.22 | 43,700 |
| 26 mar 2024 | 34.12 | 34.12 | 33.98 | 33.98 | 33.98 | 13,300 |
| 25 mar 2024 | 33.86 | 33.96 | 33.85 | 33.90 | 33.90 | 10,800 |
| 22 mar 2024 | 34.01 | 34.01 | 33.89 | 33.94 | 33.94 | 8,300 |
| 22 mar 2024 | 0.195 Dividendo | |||||
| 21 mar 2024 | 34.14 | 34.16 | 34.11 | 34.11 | 33.92 | 9,800 |
| 20 mar 2024 | 33.88 | 34.06 | 33.82 | 34.05 | 33.85 | 22,900 |
| 19 mar 2024 | 33.78 | 33.84 | 33.73 | 33.81 | 33.61 | 16,600 |
| 18 mar 2024 | 33.73 | 33.73 | 33.58 | 33.62 | 33.42 | 69,400 |
| 15 mar 2024 | 33.58 | 33.64 | 33.50 | 33.60 | 33.41 | 14,300 |
| 14 mar 2024 | 33.57 | 33.60 | 33.36 | 33.42 | 33.23 | 14,000 |
| 13 mar 2024 | 33.57 | 33.61 | 33.57 | 33.60 | 33.41 | 7,800 |
| 12 mar 2024 | 33.40 | 33.56 | 33.40 | 33.56 | 33.37 | 32,200 |
| 11 mar 2024 | 33.22 | 33.30 | 33.17 | 33.29 | 33.10 | 9,200 |
| 08 mar 2024 | 33.54 | 33.57 | 33.41 | 33.43 | 33.23 | 16,100 |
| 07 mar 2024 | 33.40 | 33.54 | 33.40 | 33.50 | 33.31 | 9,800 |
| 06 mar 2024 | 33.43 | 33.43 | 33.33 | 33.35 | 33.16 | 28,400 |
| 05 mar 2024 | 33.08 | 33.20 | 33.05 | 33.11 | 32.92 | 11,400 |
| 04 mar 2024 | 33.14 | 33.16 | 33.07 | 33.09 | 32.90 | 20,300 |
| 01 mar 2024 | 33.10 | 33.19 | 33.02 | 33.16 | 32.97 | 24,300 |
| 29 feb 2024 | 33.07 | 33.08 | 32.85 | 33.00 | 32.81 | 31,100 |
| 28 feb 2024 | 32.69 | 32.93 | 32.69 | 32.86 | 32.67 | 32,400 |
| 27 feb 2024 | 32.97 | 33.08 | 32.97 | 33.08 | 32.89 | 17,700 |
| 26 feb 2024 | 33.09 | 33.09 | 32.88 | 32.93 | 32.74 | 29,600 |
| 23 feb 2024 | 32.95 | 33.06 | 32.94 | 33.02 | 32.83 | 71,600 |
| 22 feb 2024 | 32.93 | 32.99 | 32.82 | 32.93 | 32.74 | 37,800 |
| 21 feb 2024 | 32.64 | 32.67 | 32.56 | 32.65 | 32.46 | 23,200 |
| 20 feb 2024 | 32.59 | 32.70 | 32.57 | 32.59 | 32.40 | 30,400 |
| 16 feb 2024 | 32.41 | 32.57 | 32.36 | 32.42 | 32.23 | 348,700 |
| 15 feb 2024 | 32.20 | 32.39 | 32.19 | 32.39 | 32.20 | 57,200 |
| 14 feb 2024 | 31.98 | 32.04 | 31.90 | 32.04 | 31.85 | 10,000 |
| 13 feb 2024 | 31.81 | 31.92 | 31.65 | 31.72 | 31.54 | 22,700 |
| 12 feb 2024 | 32.03 | 32.18 | 32.03 | 32.12 | 31.94 | 45,600 |
| 09 feb 2024 | 31.97 | 32.00 | 31.81 | 32.00 | 31.82 | 32,900 |
| 08 feb 2024 | 32.03 | 32.03 | 31.83 | 31.96 | 31.78 | 32,900 |
| 07 feb 2024 | 32.01 | 32.08 | 31.96 | 32.02 | 31.84 | 15,400 |
| 06 feb 2024 | 31.91 | 32.05 | 31.91 | 32.05 | 31.87 | 16,300 |
| 05 feb 2024 | 31.95 | 31.96 | 31.72 | 31.85 | 31.67 | 12,600 |
| 02 feb 2024 | 32.09 | 32.14 | 32.00 | 32.05 | 31.87 | 15,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.