U.S. markets open in 45 minutes
F S&P 500
5,210.50 -2.25 (-0.04%) F Dow Jones
39,139.00 -56.00 (-0.14%) F Nasdaq
18,179.75 -6.75 (-0.04%) E-mini Russell 2000 Index Futur
2,068.90 +4.10 (+0.20%) Petróleo
79.52 +0.53 (+0.67%) Oro
2,329.90 +7.60 (+0.33%)
WisdomTree International SmallCap Dividend Fund (DLS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 65.01 | 65.35 | 65.00 | 65.32 | 65.32 | 43,500 |
| 07 may 2024 | 65.36 | 65.50 | 65.28 | 65.40 | 65.40 | 40,200 |
| 06 may 2024 | 65.18 | 65.36 | 65.14 | 65.25 | 65.25 | 21,400 |
| 03 may 2024 | 65.05 | 65.23 | 64.74 | 64.95 | 64.95 | 36,600 |
| 02 may 2024 | 64.21 | 64.62 | 63.98 | 64.57 | 64.57 | 29,000 |
| 01 may 2024 | 63.53 | 64.22 | 63.43 | 63.59 | 63.59 | 25,100 |
| 30 abr 2024 | 64.26 | 64.36 | 63.78 | 63.79 | 63.79 | 35,000 |
| 29 abr 2024 | 64.29 | 64.77 | 64.22 | 64.64 | 64.64 | 30,100 |
| 26 abr 2024 | 63.64 | 63.86 | 63.54 | 63.84 | 63.84 | 44,200 |
| 25 abr 2024 | 62.82 | 63.31 | 62.70 | 63.23 | 63.23 | 20,400 |
| 24 abr 2024 | 63.68 | 63.68 | 63.34 | 63.56 | 63.56 | 19,900 |
| 23 abr 2024 | 63.23 | 63.80 | 63.18 | 63.71 | 63.71 | 16,500 |
| 22 abr 2024 | 62.88 | 63.32 | 62.85 | 63.11 | 63.11 | 23,500 |
| 19 abr 2024 | 62.42 | 62.68 | 62.30 | 62.48 | 62.48 | 31,100 |
| 18 abr 2024 | 62.73 | 62.92 | 62.48 | 62.60 | 62.60 | 52,900 |
| 17 abr 2024 | 62.86 | 62.86 | 62.35 | 62.57 | 62.57 | 30,200 |
| 16 abr 2024 | 62.72 | 62.75 | 62.47 | 62.50 | 62.50 | 21,900 |
| 15 abr 2024 | 64.17 | 64.19 | 63.34 | 63.43 | 63.43 | 44,700 |
| 12 abr 2024 | 64.26 | 64.26 | 63.70 | 63.75 | 63.75 | 48,600 |
| 11 abr 2024 | 64.67 | 64.83 | 64.13 | 64.74 | 64.74 | 22,500 |
| 10 abr 2024 | 64.47 | 64.68 | 64.13 | 64.38 | 64.38 | 22,800 |
| 09 abr 2024 | 65.66 | 65.66 | 65.13 | 65.30 | 65.30 | 24,200 |
| 08 abr 2024 | 65.29 | 65.39 | 65.22 | 65.25 | 65.25 | 32,500 |
| 05 abr 2024 | 64.45 | 64.81 | 64.35 | 64.69 | 64.69 | 21,900 |
| 04 abr 2024 | 65.38 | 65.38 | 64.43 | 64.48 | 64.48 | 28,800 |
| 03 abr 2024 | 64.43 | 65.06 | 64.43 | 65.04 | 65.04 | 26,600 |
| 02 abr 2024 | 64.38 | 64.52 | 64.31 | 64.51 | 64.51 | 31,000 |
| 01 abr 2024 | 65.11 | 65.25 | 64.79 | 64.95 | 64.95 | 43,400 |
| 28 mar 2024 | 65.08 | 65.33 | 65.08 | 65.21 | 65.21 | 41,700 |
| 27 mar 2024 | 65.14 | 65.41 | 65.05 | 65.41 | 65.41 | 38,400 |
| 26 mar 2024 | 64.94 | 65.00 | 64.82 | 64.84 | 64.84 | 72,000 |
| 25 mar 2024 | 64.46 | 64.74 | 64.46 | 64.61 | 64.61 | 16,700 |
| 22 mar 2024 | 64.84 | 64.84 | 64.54 | 64.58 | 64.58 | 34,700 |
| 22 mar 2024 | 0.45 Dividendo | |||||
| 21 mar 2024 | 65.42 | 65.45 | 65.28 | 65.30 | 64.85 | 22,500 |
| 20 mar 2024 | 64.54 | 65.36 | 64.54 | 65.33 | 64.88 | 27,400 |
| 19 mar 2024 | 64.46 | 64.74 | 64.36 | 64.65 | 64.20 | 17,700 |
| 18 mar 2024 | 64.74 | 64.74 | 64.46 | 64.57 | 64.13 | 35,600 |
| 15 mar 2024 | 64.56 | 64.65 | 64.40 | 64.56 | 64.12 | 19,500 |
| 14 mar 2024 | 65.05 | 65.05 | 64.26 | 64.50 | 64.06 | 34,500 |
| 13 mar 2024 | 64.78 | 65.07 | 64.78 | 64.87 | 64.42 | 19,200 |
| 12 mar 2024 | 64.75 | 64.94 | 64.46 | 64.91 | 64.46 | 30,200 |
| 11 mar 2024 | 64.67 | 64.70 | 64.44 | 64.63 | 64.18 | 29,000 |
| 08 mar 2024 | 65.41 | 65.47 | 65.12 | 65.20 | 64.75 | 21,500 |
| 07 mar 2024 | 64.97 | 65.17 | 64.89 | 65.08 | 64.63 | 37,400 |
| 06 mar 2024 | 64.53 | 64.69 | 64.42 | 64.48 | 64.04 | 79,800 |
| 05 mar 2024 | 63.85 | 64.06 | 63.54 | 63.74 | 63.30 | 74,400 |
| 04 mar 2024 | 63.63 | 63.73 | 63.58 | 63.63 | 63.19 | 43,000 |
| 01 mar 2024 | 63.66 | 64.13 | 63.55 | 64.13 | 63.69 | 35,000 |
| 29 feb 2024 | 63.71 | 63.82 | 63.32 | 63.50 | 63.06 | 46,500 |
| 28 feb 2024 | 63.15 | 63.32 | 63.13 | 63.28 | 62.84 | 23,200 |
| 27 feb 2024 | 63.45 | 63.60 | 63.40 | 63.54 | 63.10 | 66,100 |
| 26 feb 2024 | 63.34 | 63.47 | 63.22 | 63.34 | 62.90 | 37,500 |
| 23 feb 2024 | 63.38 | 63.50 | 63.33 | 63.42 | 62.98 | 57,900 |
| 22 feb 2024 | 63.46 | 63.50 | 63.24 | 63.49 | 63.05 | 28,800 |
| 21 feb 2024 | 62.90 | 63.13 | 62.88 | 63.08 | 62.65 | 84,400 |
| 20 feb 2024 | 63.08 | 63.18 | 62.83 | 63.00 | 62.57 | 61,100 |
| 16 feb 2024 | 62.68 | 62.95 | 62.62 | 62.75 | 62.32 | 61,700 |
| 15 feb 2024 | 62.25 | 62.76 | 62.25 | 62.76 | 62.33 | 34,400 |
| 14 feb 2024 | 61.96 | 62.25 | 61.93 | 62.25 | 61.82 | 31,900 |
| 13 feb 2024 | 61.82 | 61.88 | 61.25 | 61.48 | 61.06 | 27,600 |
| 12 feb 2024 | 62.43 | 62.70 | 62.42 | 62.64 | 62.21 | 34,200 |
| 09 feb 2024 | 62.04 | 62.26 | 61.89 | 62.24 | 61.81 | 26,400 |
| 08 feb 2024 | 62.15 | 62.23 | 61.92 | 62.23 | 61.80 | 23,100 |
| 07 feb 2024 | 62.49 | 62.49 | 62.24 | 62.31 | 61.88 | 25,700 |
| 06 feb 2024 | 62.02 | 62.52 | 62.02 | 62.52 | 62.09 | 48,100 |
| 05 feb 2024 | 62.05 | 62.07 | 61.67 | 61.94 | 61.51 | 24,400 |
| 02 feb 2024 | 62.60 | 62.66 | 62.33 | 62.56 | 62.13 | 28,900 |
| 01 feb 2024 | 62.82 | 63.25 | 62.79 | 63.25 | 62.81 | 38,500 |
| 31 ene 2024 | 63.20 | 63.42 | 62.67 | 62.77 | 62.34 | 82,300 |
| 30 ene 2024 | 62.90 | 62.97 | 62.71 | 62.90 | 62.47 | 37,900 |
| 29 ene 2024 | 62.84 | 63.27 | 62.73 | 63.19 | 62.75 | 29,600 |
| 26 ene 2024 | 62.94 | 63.08 | 62.84 | 62.89 | 62.46 | 28,800 |
| 25 ene 2024 | 62.81 | 62.81 | 62.57 | 62.75 | 62.32 | 29,200 |
| 24 ene 2024 | 62.82 | 63.00 | 62.43 | 62.49 | 62.06 | 36,500 |
| 23 ene 2024 | 62.07 | 62.15 | 61.81 | 62.11 | 61.68 | 30,700 |
| 22 ene 2024 | 62.19 | 62.49 | 62.13 | 62.27 | 61.84 | 41,700 |
| 19 ene 2024 | 61.70 | 61.98 | 61.46 | 61.91 | 61.48 | 50,100 |
| 18 ene 2024 | 61.73 | 61.93 | 61.60 | 61.92 | 61.49 | 27,000 |
| 17 ene 2024 | 61.04 | 61.35 | 60.98 | 61.35 | 60.93 | 40,300 |
| 16 ene 2024 | 62.29 | 62.34 | 61.81 | 61.99 | 61.56 | 46,300 |
| 12 ene 2024 | 63.28 | 63.40 | 63.02 | 63.15 | 62.71 | 37,400 |
| 11 ene 2024 | 62.95 | 63.04 | 62.38 | 62.87 | 62.44 | 71,700 |
| 10 ene 2024 | 63.09 | 63.22 | 62.98 | 63.18 | 62.74 | 41,800 |
| 09 ene 2024 | 62.91 | 63.04 | 62.79 | 62.90 | 62.47 | 38,800 |
| 08 ene 2024 | 62.81 | 63.41 | 62.81 | 63.29 | 62.85 | 106,900 |
| 05 ene 2024 | 62.56 | 63.25 | 62.56 | 62.71 | 62.28 | 42,600 |
| 04 ene 2024 | 62.77 | 63.12 | 62.76 | 62.87 | 62.44 | 37,900 |
| 03 ene 2024 | 62.48 | 62.74 | 62.27 | 62.54 | 62.11 | 114,900 |
| 02 ene 2024 | 63.31 | 63.50 | 63.01 | 63.11 | 62.68 | 285,500 |
| 29 dic 2023 | 63.99 | 64.25 | 63.80 | 63.85 | 63.41 | 40,300 |
| 28 dic 2023 | 64.16 | 64.20 | 63.85 | 63.93 | 63.49 | 37,400 |
| 27 dic 2023 | 63.69 | 64.06 | 63.69 | 64.06 | 63.62 | 45,400 |
| 26 dic 2023 | 63.31 | 63.73 | 63.31 | 63.64 | 63.20 | 39,200 |
| 22 dic 2023 | 63.37 | 63.62 | 63.30 | 63.47 | 63.03 | 37,000 |
| 22 dic 2023 | 0.445 Dividendo | |||||
| 21 dic 2023 | 63.28 | 63.50 | 63.06 | 63.50 | 62.62 | 29,100 |
| 20 dic 2023 | 63.12 | 63.31 | 62.53 | 62.54 | 61.67 | 42,700 |
| 19 dic 2023 | 62.76 | 62.99 | 62.76 | 62.95 | 62.08 | 37,900 |
| 18 dic 2023 | 62.36 | 62.36 | 62.15 | 62.28 | 61.42 | 26,400 |
| *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.