U.S. markets closed
F S&P 500
5,369.25 +3.25 (+0.06%) F Dow Jones
38,900.00 +16.00 (+0.04%) F Nasdaq
19,089.25 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,067.50 -1.20 (-0.06%) Petróleo
74.48 +0.41 (+0.55%) Oro
2,374.10 -1.40 (-0.06%)
WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 25.52 | 25.71 | 25.51 | 25.71 | 25.71 | 8,262 |
| 04 jun 2024 | 25.07 | 25.20 | 25.03 | 25.14 | 25.14 | 15,200 |
| 03 jun 2024 | 25.82 | 25.98 | 25.70 | 25.86 | 25.86 | 6,500 |
| 31 may 2024 | 25.52 | 25.52 | 25.25 | 25.41 | 25.41 | 12,000 |
| 30 may 2024 | 25.61 | 25.66 | 25.44 | 25.56 | 25.56 | 20,200 |
| 29 may 2024 | 25.78 | 25.78 | 25.58 | 25.58 | 25.58 | 6,400 |
| 28 may 2024 | 26.06 | 26.16 | 25.87 | 26.08 | 26.08 | 14,200 |
| 24 may 2024 | 26.06 | 26.29 | 26.06 | 26.19 | 26.19 | 17,800 |
| 23 may 2024 | 26.32 | 26.34 | 26.02 | 26.11 | 26.11 | 10,600 |
| 22 may 2024 | 26.32 | 26.34 | 26.09 | 26.28 | 26.28 | 19,500 |
| 21 may 2024 | 26.22 | 26.36 | 26.19 | 26.31 | 26.31 | 16,800 |
| 20 may 2024 | 26.18 | 26.37 | 26.18 | 26.31 | 26.31 | 13,100 |
| 17 may 2024 | 26.11 | 26.37 | 26.07 | 26.22 | 26.22 | 10,800 |
| 16 may 2024 | 26.06 | 26.19 | 26.04 | 26.06 | 26.06 | 15,300 |
| 15 may 2024 | 26.12 | 26.24 | 26.09 | 26.24 | 26.24 | 6,300 |
| 14 may 2024 | 25.74 | 25.95 | 25.72 | 25.81 | 25.81 | 14,600 |
| 13 may 2024 | 25.87 | 25.87 | 25.64 | 25.75 | 25.75 | 19,800 |
| 10 may 2024 | 25.74 | 25.75 | 25.64 | 25.71 | 25.71 | 13,800 |
| 09 may 2024 | 25.59 | 25.70 | 25.52 | 25.61 | 25.61 | 7,600 |
| 08 may 2024 | 25.72 | 25.81 | 25.67 | 25.80 | 25.80 | 18,700 |
| 07 may 2024 | 25.68 | 25.79 | 25.59 | 25.70 | 25.70 | 10,200 |
| 06 may 2024 | 25.82 | 25.85 | 25.71 | 25.75 | 25.75 | 15,800 |
| 03 may 2024 | 25.68 | 25.82 | 25.68 | 25.74 | 25.74 | 7,300 |
| 02 may 2024 | 25.40 | 25.74 | 25.39 | 25.61 | 25.61 | 8,700 |
| 01 may 2024 | 25.37 | 25.57 | 24.99 | 25.33 | 25.33 | 9,200 |
| 30 abr 2024 | 25.40 | 25.43 | 25.23 | 25.32 | 25.32 | 13,100 |
| 29 abr 2024 | 25.47 | 25.56 | 25.39 | 25.56 | 25.56 | 9,600 |
| 26 abr 2024 | 25.16 | 25.33 | 25.16 | 25.20 | 25.20 | 50,400 |
| 25 abr 2024 | 24.80 | 25.18 | 24.80 | 25.13 | 25.13 | 6,100 |
| 24 abr 2024 | 25.15 | 25.16 | 24.95 | 25.05 | 25.05 | 7,900 |
| 23 abr 2024 | 24.92 | 25.09 | 24.92 | 25.03 | 25.03 | 7,500 |
| 22 abr 2024 | 24.70 | 24.95 | 24.69 | 24.94 | 24.94 | 21,500 |
| 19 abr 2024 | 24.70 | 24.81 | 24.62 | 24.62 | 24.62 | 11,200 |
| 18 abr 2024 | 24.62 | 24.85 | 24.60 | 24.70 | 24.70 | 6,800 |
| 17 abr 2024 | 24.78 | 24.85 | 24.65 | 24.71 | 24.71 | 8,200 |
| 16 abr 2024 | 24.84 | 24.85 | 24.67 | 24.83 | 24.83 | 4,200 |
| 15 abr 2024 | 25.23 | 25.25 | 25.01 | 25.06 | 25.06 | 5,700 |
| 12 abr 2024 | 25.32 | 25.41 | 25.21 | 25.26 | 25.26 | 10,200 |
| 11 abr 2024 | 25.79 | 25.86 | 25.59 | 25.83 | 25.83 | 16,400 |
| 10 abr 2024 | 25.56 | 25.71 | 25.54 | 25.60 | 25.60 | 7,600 |
| 09 abr 2024 | 26.00 | 26.05 | 25.93 | 25.95 | 25.95 | 10,200 |
| 08 abr 2024 | 25.80 | 25.98 | 25.80 | 25.92 | 25.92 | 5,200 |
| 05 abr 2024 | 25.61 | 25.86 | 25.56 | 25.82 | 25.82 | 11,700 |
| 04 abr 2024 | 25.92 | 25.92 | 25.56 | 25.56 | 25.56 | 6,300 |
| 03 abr 2024 | 25.47 | 25.78 | 25.47 | 25.59 | 25.59 | 16,900 |
| 02 abr 2024 | 25.65 | 25.71 | 25.46 | 25.63 | 25.63 | 10,100 |
| 01 abr 2024 | 25.71 | 25.71 | 25.42 | 25.51 | 25.51 | 8,800 |
| 28 mar 2024 | 25.64 | 25.73 | 25.54 | 25.70 | 25.70 | 21,300 |
| 27 mar 2024 | 25.52 | 25.53 | 25.33 | 25.37 | 25.37 | 5,100 |
| 26 mar 2024 | 25.50 | 25.53 | 25.31 | 25.44 | 25.44 | 20,000 |
| 25 mar 2024 | 25.32 | 25.79 | 25.32 | 25.33 | 25.33 | 57,200 |
| 22 mar 2024 | 25.40 | 25.49 | 25.38 | 25.42 | 25.42 | 25,200 |
| 22 mar 2024 | 0.09 Dividendo | |||||
| 21 mar 2024 | 25.78 | 25.78 | 25.58 | 25.62 | 25.53 | 9,500 |
| 20 mar 2024 | 25.21 | 25.49 | 25.13 | 25.48 | 25.39 | 12,300 |
| 19 mar 2024 | 24.92 | 25.15 | 24.92 | 25.00 | 24.91 | 5,800 |
| 18 mar 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 25.18 | 12,100 |
| 15 mar 2024 | 25.42 | 25.42 | 25.16 | 25.18 | 25.09 | 7,900 |
| 14 mar 2024 | 25.53 | 25.53 | 25.46 | 25.51 | 25.42 | 7,500 |
| 13 mar 2024 | 25.35 | 25.45 | 25.35 | 25.37 | 25.28 | 5,900 |
| 12 mar 2024 | 25.51 | 25.63 | 25.48 | 25.52 | 25.43 | 11,900 |
| 11 mar 2024 | 25.63 | 25.63 | 25.42 | 25.52 | 25.43 | 4,400 |
| 08 mar 2024 | 25.78 | 25.80 | 25.54 | 25.72 | 25.63 | 7,500 |
| 07 mar 2024 | 25.46 | 25.85 | 25.46 | 25.77 | 25.68 | 5,000 |
| 06 mar 2024 | 25.59 | 25.64 | 25.46 | 25.57 | 25.48 | 10,700 |
| 05 mar 2024 | 25.28 | 25.35 | 25.24 | 25.29 | 25.20 | 15,100 |
| 04 mar 2024 | 25.50 | 25.50 | 25.35 | 25.42 | 25.33 | 5,700 |
| 01 mar 2024 | 25.36 | 25.51 | 25.32 | 25.48 | 25.39 | 12,900 |
| 29 feb 2024 | 25.22 | 25.34 | 25.10 | 25.13 | 25.04 | 18,700 |
| 28 feb 2024 | 25.07 | 25.15 | 25.01 | 25.08 | 24.99 | 10,100 |
| 27 feb 2024 | 25.28 | 25.28 | 25.16 | 25.24 | 25.15 | 14,800 |
| 26 feb 2024 | 25.19 | 25.34 | 25.16 | 25.18 | 25.09 | 9,500 |
| 23 feb 2024 | 25.36 | 25.40 | 25.32 | 25.36 | 25.27 | 5,900 |
| 22 feb 2024 | 25.47 | 25.61 | 25.30 | 25.42 | 25.33 | 26,800 |
| 21 feb 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 25.04 | 8,100 |
| 20 feb 2024 | 25.29 | 26.26 | 25.29 | 25.41 | 25.32 | 9,800 |
| 16 feb 2024 | 25.29 | 25.51 | 25.18 | 25.29 | 25.20 | 18,900 |
| 15 feb 2024 | 25.17 | 25.19 | 25.08 | 25.12 | 25.03 | 6,100 |
| 14 feb 2024 | 25.08 | 25.13 | 24.97 | 25.13 | 25.04 | 4,700 |
| 13 feb 2024 | 24.79 | 24.79 | 24.62 | 24.72 | 24.63 | 10,300 |
| 12 feb 2024 | 25.04 | 25.19 | 25.04 | 25.05 | 24.96 | 8,100 |
| 09 feb 2024 | 25.12 | 25.15 | 24.91 | 25.07 | 24.98 | 6,500 |
| 08 feb 2024 | 25.00 | 25.00 | 24.90 | 24.99 | 24.90 | 19,300 |
| 07 feb 2024 | 25.02 | 25.11 | 25.01 | 25.05 | 24.96 | 8,900 |
| 06 feb 2024 | 24.84 | 24.93 | 24.65 | 24.82 | 24.73 | 16,100 |
| 05 feb 2024 | 24.55 | 24.64 | 24.40 | 24.57 | 24.48 | 28,200 |
| 02 feb 2024 | 24.48 | 24.61 | 24.48 | 24.60 | 24.51 | 9,900 |
| 01 feb 2024 | 24.44 | 24.56 | 24.34 | 24.55 | 24.46 | 5,200 |
| 31 ene 2024 | 24.20 | 24.36 | 24.09 | 24.17 | 24.09 | 25,400 |
| 30 ene 2024 | 24.23 | 24.25 | 24.16 | 24.24 | 24.15 | 4,900 |
| 29 ene 2024 | 24.41 | 24.43 | 24.20 | 24.36 | 24.27 | 4,500 |
| 26 ene 2024 | 24.23 | 24.23 | 24.12 | 24.23 | 24.14 | 18,900 |
| 25 ene 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 23.92 | 19,500 |
| 24 ene 2024 | 24.10 | 24.23 | 24.08 | 24.16 | 24.08 | 16,900 |
| 23 ene 2024 | 23.88 | 23.95 | 23.76 | 23.89 | 23.81 | 16,600 |
| 22 ene 2024 | 24.06 | 24.06 | 23.96 | 24.04 | 23.96 | 6,600 |
| 19 ene 2024 | 23.85 | 24.14 | 23.80 | 24.13 | 24.05 | 6,600 |
| 18 ene 2024 | 23.71 | 23.85 | 23.57 | 23.68 | 23.60 | 6,300 |
| 17 ene 2024 | 23.72 | 23.79 | 23.60 | 23.74 | 23.66 | 14,500 |
| 16 ene 2024 | 24.07 | 24.07 | 23.88 | 23.92 | 23.84 | 10,900 |
| *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.