WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

39.00

-0.03

(-0.08%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	39.04	39.15	38.99	39.00	39.00	40,112
10 may 2024	39.18	39.30	39.01	39.03	39.03	58,100
09 may 2024	38.79	39.13	38.79	39.06	39.06	51,200
08 may 2024	38.71	38.83	38.69	38.82	38.82	30,200
07 may 2024	38.82	38.89	38.74	38.75	38.75	20,700
06 may 2024	38.45	38.64	38.45	38.61	38.61	38,900
03 may 2024	38.35	38.36	38.14	38.31	38.31	37,400
02 may 2024	37.74	38.02	37.64	37.93	37.93	136,700
01 may 2024	37.45	37.93	37.30	37.38	37.38	34,600
30 abr 2024	37.86	38.01	37.53	37.53	37.53	22,800
29 abr 2024	38.08	38.16	38.00	38.11	38.11	34,500
26 abr 2024	37.84	38.02	37.84	37.96	37.96	22,000
25 abr 2024	37.10	37.63	37.06	37.56	37.56	53,100
24 abr 2024	37.87	37.87	37.51	37.69	37.69	29,400
23 abr 2024	37.50	37.83	37.48	37.83	37.83	98,000
22 abr 2024	37.09	37.50	37.09	37.40	37.40	28,600
19 abr 2024	37.14	37.25	36.99	37.04	37.04	23,000
18 abr 2024	37.41	37.48	37.19	37.27	37.27	31,900
17 abr 2024	37.68	37.68	37.30	37.42	37.42	90,000
16 abr 2024	37.44	37.59	37.34	37.48	37.48	53,300
15 abr 2024	38.35	38.35	37.71	37.74	37.74	45,600
12 abr 2024	38.46	38.50	38.00	38.04	38.04	27,500
11 abr 2024	38.81	38.82	38.43	38.75	38.75	61,300
10 abr 2024	38.49	38.74	38.44	38.57	38.57	73,800
09 abr 2024	39.17	39.18	38.86	39.06	39.06	25,600
08 abr 2024	39.05	39.05	38.95	39.00	39.00	40,100
05 abr 2024	38.66	38.93	38.60	38.86	38.86	45,400
04 abr 2024	39.26	39.30	38.63	38.66	38.66	50,800
03 abr 2024	38.68	39.10	38.63	38.99	38.99	63,700
02 abr 2024	38.74	38.76	38.60	38.76	38.76	38,000
01 abr 2024	38.90	39.11	38.83	38.93	38.93	68,800
28 mar 2024	38.80	38.92	38.80	38.89	38.89	98,400
27 mar 2024	38.76	38.85	38.64	38.85	38.85	41,700
26 mar 2024	38.79	38.79	38.62	38.62	38.62	89,800
25 mar 2024	38.51	38.72	38.51	38.54	38.54	27,600
22 mar 2024	38.59	38.61	38.51	38.60	38.60	44,300
22 mar 2024	0.165 Dividendo
21 mar 2024	38.89	38.99	38.86	38.87	38.70	109,500
20 mar 2024	38.42	38.92	38.42	38.91	38.74	36,500
19 mar 2024	38.38	38.55	38.31	38.38	38.22	47,200
18 mar 2024	38.60	38.64	38.49	38.50	38.34	39,800
15 mar 2024	38.54	38.65	38.44	38.52	38.36	61,500
14 mar 2024	39.00	39.01	38.56	38.69	38.53	274,200
13 mar 2024	38.97	39.02	38.89	38.95	38.78	303,100
12 mar 2024	38.71	39.06	38.56	39.06	38.89	64,800
11 mar 2024	38.60	38.62	38.41	38.57	38.41	39,900
08 mar 2024	38.95	39.02	38.56	38.58	38.42	62,400
07 mar 2024	38.65	38.98	38.64	38.92	38.75	35,400
06 mar 2024	38.24	38.46	38.20	38.33	38.17	64,500
05 mar 2024	38.12	38.18	37.81	37.96	37.80	78,800
04 mar 2024	38.22	38.31	38.19	38.25	38.09	47,500
01 mar 2024	37.83	38.26	37.79	38.22	38.06	55,800
29 feb 2024	37.72	37.83	37.65	37.74	37.58	80,800
28 feb 2024	37.55	37.60	37.45	37.60	37.44	49,400
27 feb 2024	37.73	37.84	37.73	37.79	37.63	44,800
26 feb 2024	37.85	37.89	37.77	37.86	37.70	35,400
23 feb 2024	37.91	37.91	37.78	37.85	37.69	52,400
22 feb 2024	37.71	37.97	37.69	37.94	37.78	75,600
21 feb 2024	37.31	37.43	37.26	37.42	37.26	64,300
20 feb 2024	37.47	37.47	37.19	37.35	37.19	41,000
16 feb 2024	37.29	37.46	37.25	37.32	37.16	41,800
15 feb 2024	37.15	37.34	37.09	37.34	37.18	55,300
14 feb 2024	36.63	36.95	36.63	36.92	36.76	79,400
13 feb 2024	36.45	36.59	36.22	36.37	36.22	52,900
12 feb 2024	37.13	37.34	37.10	37.20	37.04	78,200
09 feb 2024	37.03	37.21	36.92	37.16	37.00	120,400
08 feb 2024	36.74	36.84	36.71	36.79	36.63	230,600
07 feb 2024	36.71	36.80	36.66	36.72	36.56	127,300
06 feb 2024	36.51	36.74	36.50	36.72	36.56	234,200
05 feb 2024	36.42	36.60	36.29	36.53	36.37	200,200
02 feb 2024	36.61	36.64	36.47	36.64	36.48	61,800
01 feb 2024	36.61	36.88	36.57	36.84	36.68	184,700
31 ene 2024	36.78	36.95	36.49	36.55	36.39	51,700
30 ene 2024	36.71	36.86	36.64	36.83	36.67	129,500
29 ene 2024	36.65	36.90	36.58	36.83	36.67	85,400
26 ene 2024	36.80	36.86	36.67	36.73	36.57	136,400
25 ene 2024	36.54	36.54	36.36	36.46	36.31	59,200
24 ene 2024	36.51	36.57	36.31	36.36	36.21	89,100
23 ene 2024	35.84	36.06	35.82	36.01	35.86	47,800
22 ene 2024	36.05	36.10	35.91	35.95	35.80	84,800
19 ene 2024	35.80	36.08	35.69	36.08	35.93	50,500
18 ene 2024	35.67	35.84	35.56	35.83	35.68	48,100
17 ene 2024	35.28	35.42	35.14	35.41	35.26	42,400
16 ene 2024	35.95	35.97	35.67	35.72	35.57	102,200
12 ene 2024	36.56	36.63	36.37	36.46	36.31	27,600
11 ene 2024	36.31	36.43	35.91	36.25	36.10	47,500
10 ene 2024	36.25	36.34	36.15	36.29	36.14	48,200
09 ene 2024	36.17	36.22	36.07	36.15	36.00	37,500
08 ene 2024	36.15	36.58	36.15	36.54	36.38	50,000
05 ene 2024	36.09	36.40	36.03	36.14	35.99	43,300
04 ene 2024	36.09	36.36	36.09	36.18	36.03	58,300
03 ene 2024	36.07	36.27	35.97	36.15	36.00	68,800
02 ene 2024	36.60	36.63	36.40	36.44	36.29	113,200
29 dic 2023	37.00	37.12	36.90	36.99	36.83	38,900
28 dic 2023	37.26	37.26	36.95	37.00	36.84	79,700
27 dic 2023	37.03	37.20	36.94	37.10	36.94	66,100
26 dic 2023	36.76	37.05	36.76	37.04	36.88	28,400
22 dic 2023	36.71	36.73	36.55	36.64	36.48	39,700
22 dic 2023	0.105 Dividendo
21 dic 2023	36.62	36.86	36.60	36.83	36.57	31,200
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...

S&P 5005,221.42-1.26(-0.02%)

Dow Jones39,431.51-81.33(-0.21%)

Nasdaq16,388.24+47.37(+0.29%)

Russell 20002,062.12+2.35(+0.11%)

Petróleo79.19+0.93(+1.19%)

Oro2,341.80-33.20(-1.40%)

WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

S&P 500
5,221.42
-1.26(-0.02%)

Dow Jones
39,431.51
-81.33(-0.21%)

Nasdaq
16,388.24
+47.37(+0.29%)

Russell 2000
2,062.12
+2.35(+0.11%)

Petróleo
79.19
+0.93(+1.19%)

Oro
2,341.80
-33.20(-1.40%)