WisdomTree International Dividend ex-Financials Fund (DOO)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:58PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 39.37 | 39.37 | 39.26 | 39.36 | 39.36 | 927 |
| 27 jun 2024 | 39.49 | 39.54 | 39.33 | 39.40 | 39.40 | 6,466 |
| 26 jun 2024 | 39.39 | 39.45 | 39.30 | 39.35 | 39.35 | 5,014 |
| 25 jun 2024 | 39.80 | 39.80 | 39.67 | 39.73 | 39.73 | 9,403 |
| 25 jun 2024 | 1.13 Dividendo | |||||
| 24 jun 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 39.70 | 139 |
| 21 jun 2024 | 40.62 | 40.62 | 40.54 | 40.54 | 39.42 | 667 |
| 20 jun 2024 | 40.71 | 40.81 | 40.65 | 40.78 | 39.65 | 3,767 |
| 18 jun 2024 | 40.46 | 40.56 | 40.43 | 40.53 | 39.41 | 2,478 |
| 17 jun 2024 | 40.25 | 40.33 | 40.19 | 40.30 | 39.19 | 4,048 |
| 14 jun 2024 | 40.05 | 40.14 | 40.05 | 40.14 | 39.03 | 1,017 |
| 13 jun 2024 | 40.42 | 40.56 | 40.42 | 40.56 | 39.43 | 622 |
| 12 jun 2024 | 41.28 | 41.32 | 41.03 | 41.10 | 39.97 | 1,604 |
| 11 jun 2024 | 40.47 | 40.65 | 40.47 | 40.65 | 39.52 | 626 |
| 10 jun 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.02 | 117 |
| 07 jun 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.14 | 593 |
| 06 jun 2024 | 41.70 | 41.81 | 41.70 | 41.81 | 40.65 | 3,008 |
| 05 jun 2024 | 41.81 | 41.83 | 41.68 | 41.83 | 40.67 | 4,275 |
| 04 jun 2024 | 41.76 | 41.79 | 41.68 | 41.74 | 40.59 | 1,651 |
| 03 jun 2024 | 41.81 | 41.89 | 41.72 | 41.86 | 40.71 | 2,010 |
| 31 may 2024 | 41.55 | 41.75 | 41.54 | 41.75 | 40.59 | 1,988 |
| 30 may 2024 | 41.51 | 41.51 | 41.46 | 41.46 | 40.31 | 814 |
| 29 may 2024 | 41.10 | 41.11 | 41.00 | 41.01 | 39.87 | 1,880 |
| 28 may 2024 | 41.55 | 41.57 | 41.53 | 41.57 | 40.41 | 1,634 |
| 24 may 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.47 | 475 |
| 23 may 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.14 | 236 |
| 22 may 2024 | 41.75 | 41.75 | 41.46 | 41.57 | 40.42 | 1,651 |
| 21 may 2024 | 41.95 | 41.99 | 41.92 | 41.99 | 40.83 | 2,334 |
| 20 may 2024 | 42.21 | 42.21 | 42.04 | 42.04 | 40.87 | 450 |
| 17 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.00 | 109 |
| 16 may 2024 | 42.21 | 42.26 | 42.11 | 42.16 | 40.99 | 5,493 |
| 15 may 2024 | 41.98 | 42.15 | 41.94 | 42.15 | 40.98 | 2,480 |
| 14 may 2024 | 41.81 | 41.93 | 41.81 | 41.93 | 40.77 | 710 |
| 13 may 2024 | 41.76 | 41.81 | 41.61 | 41.64 | 40.49 | 1,506 |
| 10 may 2024 | 41.62 | 41.65 | 41.58 | 41.59 | 40.44 | 888 |
| 09 may 2024 | 41.35 | 41.50 | 41.35 | 41.47 | 40.32 | 2,690 |
| 08 may 2024 | 40.88 | 41.07 | 40.88 | 41.07 | 39.93 | 3,293 |
| 07 may 2024 | 41.12 | 41.13 | 41.06 | 41.06 | 39.93 | 1,697 |
| 06 may 2024 | 40.95 | 41.06 | 40.95 | 41.06 | 39.92 | 3,041 |
| 03 may 2024 | 40.72 | 40.79 | 40.72 | 40.79 | 39.66 | 1,910 |
| 02 may 2024 | 40.18 | 40.44 | 40.05 | 40.39 | 39.27 | 893 |
| 01 may 2024 | 39.84 | 40.04 | 39.82 | 39.88 | 38.77 | 1,638 |
| 30 abr 2024 | 40.24 | 40.30 | 39.92 | 39.94 | 38.83 | 2,817 |
| 29 abr 2024 | 40.31 | 40.42 | 40.31 | 40.40 | 39.28 | 3,870 |
| 26 abr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.89 | 164 |
| 25 abr 2024 | 39.83 | 39.86 | 39.81 | 39.86 | 38.76 | 2,962 |
| 24 abr 2024 | 39.96 | 40.08 | 39.96 | 40.08 | 38.97 | 535 |
| 23 abr 2024 | 40.27 | 40.33 | 40.27 | 40.29 | 39.17 | 598 |
| 22 abr 2024 | 39.98 | 40.04 | 39.98 | 40.04 | 38.93 | 1,151 |
| 19 abr 2024 | 39.57 | 39.57 | 39.51 | 39.56 | 38.47 | 2,419 |
| 18 abr 2024 | 39.51 | 39.51 | 39.34 | 39.34 | 38.25 | 686 |
| 17 abr 2024 | 39.56 | 39.60 | 39.27 | 39.48 | 38.39 | 30,815 |
| 16 abr 2024 | 39.47 | 39.47 | 39.27 | 39.30 | 38.21 | 1,061 |
| 15 abr 2024 | 40.03 | 40.03 | 39.60 | 39.68 | 38.58 | 2,492 |
| 12 abr 2024 | 39.88 | 39.92 | 39.78 | 39.78 | 38.68 | 2,093 |
| 11 abr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.18 | 291 |
| 10 abr 2024 | 40.29 | 40.29 | 40.21 | 40.29 | 39.18 | 1,936 |
| 09 abr 2024 | 40.73 | 40.84 | 40.73 | 40.84 | 39.71 | 606 |
| 08 abr 2024 | 40.79 | 40.95 | 40.79 | 40.90 | 39.77 | 3,993 |
| 05 abr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 39.55 | 180 |
| 04 abr 2024 | 41.08 | 41.08 | 40.60 | 40.60 | 39.48 | 2,886 |
| 03 abr 2024 | 40.77 | 40.99 | 40.77 | 40.97 | 39.83 | 790 |
| 02 abr 2024 | 40.74 | 40.75 | 40.74 | 40.75 | 39.62 | 149 |
| 01 abr 2024 | 41.02 | 41.02 | 40.97 | 41.00 | 39.87 | 1,045 |
| 28 mar 2024 | 41.09 | 41.09 | 41.01 | 41.03 | 39.89 | 2,096 |
| 27 mar 2024 | 40.93 | 41.11 | 40.93 | 41.09 | 39.95 | 2,961 |
| 26 mar 2024 | 40.94 | 40.95 | 40.84 | 40.84 | 39.71 | 877 |
| 25 mar 2024 | 40.67 | 40.90 | 40.67 | 40.79 | 39.66 | 3,425 |
| 22 mar 2024 | 40.85 | 40.87 | 40.83 | 40.83 | 39.70 | 3,430 |
| 22 mar 2024 | 0.195 Dividendo | |||||
| 21 mar 2024 | 41.06 | 41.19 | 41.03 | 41.03 | 39.71 | 3,468 |
| 20 mar 2024 | 40.68 | 41.21 | 40.68 | 41.18 | 39.85 | 3,099 |
| 19 mar 2024 | 40.72 | 40.78 | 40.72 | 40.78 | 39.46 | 371 |
| 18 mar 2024 | 40.72 | 40.72 | 40.64 | 40.67 | 39.36 | 1,314 |
| 15 mar 2024 | 40.81 | 40.81 | 40.76 | 40.80 | 39.48 | 1,295 |
| 14 mar 2024 | 40.63 | 40.69 | 40.63 | 40.69 | 39.37 | 545 |
| 13 mar 2024 | 40.95 | 41.02 | 40.94 | 40.96 | 39.63 | 1,767 |
| 12 mar 2024 | 40.74 | 40.92 | 40.74 | 40.89 | 39.57 | 1,931 |
| 11 mar 2024 | 40.57 | 40.67 | 40.57 | 40.67 | 39.36 | 903 |
| 08 mar 2024 | 40.82 | 40.88 | 40.73 | 40.73 | 39.41 | 2,858 |
| 07 mar 2024 | 40.51 | 40.74 | 40.51 | 40.72 | 39.41 | 2,837 |
| 06 mar 2024 | 40.36 | 40.40 | 40.32 | 40.32 | 39.02 | 2,480 |
| 05 mar 2024 | 40.10 | 40.10 | 39.99 | 40.00 | 38.71 | 1,602 |
| 04 mar 2024 | 39.87 | 39.99 | 39.87 | 39.95 | 38.66 | 1,163 |
| 01 mar 2024 | 39.94 | 40.17 | 39.94 | 40.17 | 38.87 | 2,423 |
| 29 feb 2024 | 40.04 | 40.09 | 39.97 | 40.07 | 38.77 | 4,663 |
| 28 feb 2024 | 39.97 | 39.97 | 39.89 | 39.92 | 38.63 | 1,978 |
| 27 feb 2024 | 40.27 | 40.28 | 40.24 | 40.28 | 38.98 | 1,188 |
| 26 feb 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 38.99 | 513 |
| 23 feb 2024 | 40.50 | 40.50 | 40.43 | 40.46 | 39.16 | 2,090 |
| 22 feb 2024 | 40.40 | 40.48 | 40.34 | 40.48 | 39.17 | 865 |
| 21 feb 2024 | 40.19 | 40.23 | 40.14 | 40.23 | 38.93 | 890 |
| 20 feb 2024 | 40.13 | 40.13 | 40.04 | 40.07 | 38.78 | 410 |
| 16 feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 38.57 | 203 |
| 15 feb 2024 | 39.71 | 39.85 | 39.71 | 39.85 | 38.56 | 1,074 |
| 14 feb 2024 | 39.38 | 39.43 | 39.38 | 39.43 | 38.16 | 979 |
| 13 feb 2024 | 39.30 | 39.30 | 39.04 | 39.10 | 37.83 | 1,508 |
| 12 feb 2024 | 39.65 | 39.67 | 39.65 | 39.67 | 38.39 | 320 |
| 09 feb 2024 | 39.29 | 39.48 | 39.26 | 39.48 | 38.21 | 2,215 |
| 08 feb 2024 | 39.54 | 39.54 | 39.49 | 39.51 | 38.23 | 2,367 |
| *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.