U.S. markets open in 1 hour 48 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,951.00 +7.00 (+0.02%) F Nasdaq
18,750.25 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,106.00 -3.90 (-0.18%) Petróleo
78.45 -1.35 (-1.69%) Oro
2,423.20 -15.30 (-0.63%)
WisdomTree U.S. Total Dividend Fund (DTD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 71.04 | 71.08 | 70.71 | 70.71 | 70.71 | 23,600 |
| 17 may 2024 | 70.83 | 70.99 | 70.79 | 70.95 | 70.95 | 12,100 |
| 16 may 2024 | 70.96 | 71.10 | 70.83 | 70.83 | 70.83 | 21,500 |
| 15 may 2024 | 70.57 | 70.92 | 70.56 | 70.92 | 70.92 | 17,200 |
| 14 may 2024 | 70.00 | 70.26 | 69.89 | 70.25 | 70.25 | 16,100 |
| 13 may 2024 | 70.30 | 70.30 | 69.91 | 69.97 | 69.97 | 11,900 |
| 10 may 2024 | 69.98 | 70.06 | 69.88 | 69.93 | 69.93 | 12,800 |
| 09 may 2024 | 69.35 | 69.80 | 69.35 | 69.80 | 69.80 | 19,000 |
| 08 may 2024 | 68.97 | 69.34 | 68.97 | 69.33 | 69.33 | 16,200 |
| 07 may 2024 | 69.17 | 69.34 | 69.13 | 69.19 | 69.19 | 10,700 |
| 06 may 2024 | 68.78 | 68.94 | 68.72 | 68.91 | 68.91 | 15,200 |
| 03 may 2024 | 68.57 | 68.58 | 68.18 | 68.50 | 68.50 | 19,300 |
| 02 may 2024 | 67.92 | 68.00 | 67.58 | 67.87 | 67.87 | 14,000 |
| 01 may 2024 | 67.54 | 68.29 | 67.45 | 67.45 | 67.45 | 10,700 |
| 30 abr 2024 | 68.46 | 68.46 | 67.79 | 67.79 | 67.79 | 14,200 |
| 29 abr 2024 | 68.51 | 68.66 | 68.34 | 68.65 | 68.65 | 12,600 |
| 26 abr 2024 | 68.32 | 68.56 | 68.31 | 68.31 | 68.31 | 17,200 |
| 25 abr 2024 | 68.15 | 68.38 | 67.89 | 68.29 | 68.29 | 11,500 |
| 24 abr 2024 | 68.44 | 68.68 | 68.30 | 68.60 | 68.60 | 14,700 |
| 24 abr 2024 | 0.11 Dividendo | |||||
| 23 abr 2024 | 68.16 | 68.71 | 68.16 | 68.61 | 68.50 | 19,300 |
| 22 abr 2024 | 67.67 | 68.44 | 67.50 | 68.13 | 68.02 | 14,600 |
| 19 abr 2024 | 67.27 | 67.58 | 67.27 | 67.53 | 67.42 | 14,800 |
| 18 abr 2024 | 67.41 | 67.61 | 67.06 | 67.15 | 67.04 | 11,000 |
| 17 abr 2024 | 67.48 | 67.61 | 67.05 | 67.07 | 66.96 | 15,100 |
| 16 abr 2024 | 67.62 | 67.62 | 67.16 | 67.22 | 67.11 | 13,400 |
| 15 abr 2024 | 68.57 | 68.70 | 67.42 | 67.51 | 67.40 | 11,000 |
| 12 abr 2024 | 68.62 | 68.66 | 67.90 | 68.05 | 67.94 | 13,700 |
| 11 abr 2024 | 69.04 | 69.23 | 68.52 | 68.93 | 68.82 | 13,100 |
| 10 abr 2024 | 68.95 | 69.21 | 68.70 | 68.94 | 68.83 | 14,700 |
| 09 abr 2024 | 69.79 | 69.90 | 69.32 | 69.76 | 69.65 | 17,500 |
| 08 abr 2024 | 69.64 | 69.82 | 69.61 | 69.67 | 69.56 | 17,300 |
| 05 abr 2024 | 69.20 | 69.78 | 69.13 | 69.64 | 69.53 | 22,800 |
| 04 abr 2024 | 70.26 | 70.35 | 69.07 | 69.18 | 69.07 | 23,600 |
| 03 abr 2024 | 69.80 | 70.06 | 69.75 | 69.89 | 69.78 | 24,000 |
| 02 abr 2024 | 69.97 | 69.98 | 69.69 | 69.98 | 69.87 | 35,100 |
| 01 abr 2024 | 70.75 | 70.75 | 70.27 | 70.39 | 70.28 | 22,700 |
| 28 mar 2024 | 70.59 | 70.84 | 70.58 | 70.72 | 70.61 | 30,200 |
| 27 mar 2024 | 69.97 | 70.51 | 69.97 | 70.51 | 70.40 | 16,600 |
| 26 mar 2024 | 69.91 | 69.91 | 69.52 | 69.52 | 69.41 | 127,300 |
| 25 mar 2024 | 69.89 | 69.99 | 69.75 | 69.78 | 69.67 | 14,200 |
| 22 mar 2024 | 70.32 | 70.32 | 69.92 | 69.98 | 69.87 | 20,500 |
| 22 mar 2024 | 0.18 Dividendo | |||||
| 21 mar 2024 | 70.26 | 70.55 | 70.26 | 70.44 | 70.15 | 15,300 |
| 20 mar 2024 | 69.29 | 69.91 | 69.29 | 69.91 | 69.62 | 30,100 |
| 19 mar 2024 | 68.93 | 69.39 | 68.93 | 69.39 | 69.10 | 16,200 |
| 18 mar 2024 | 69.07 | 69.21 | 69.00 | 69.01 | 68.72 | 24,700 |
| 15 mar 2024 | 68.66 | 69.01 | 68.66 | 68.77 | 68.48 | 12,100 |
| 14 mar 2024 | 69.37 | 69.37 | 68.58 | 68.90 | 68.61 | 15,200 |
| 13 mar 2024 | 69.42 | 69.52 | 69.16 | 69.36 | 69.07 | 14,200 |
| 12 mar 2024 | 69.12 | 69.43 | 68.92 | 69.32 | 69.03 | 15,800 |
| 11 mar 2024 | 68.70 | 68.96 | 68.49 | 68.92 | 68.63 | 17,000 |
| 08 mar 2024 | 68.99 | 69.27 | 68.76 | 68.77 | 68.48 | 41,200 |
| 07 mar 2024 | 69.00 | 69.16 | 68.95 | 69.06 | 68.77 | 66,000 |
| 06 mar 2024 | 68.58 | 68.84 | 68.40 | 68.59 | 68.31 | 13,900 |
| 05 mar 2024 | 68.50 | 68.58 | 68.04 | 68.20 | 67.92 | 14,300 |
| 04 mar 2024 | 68.19 | 68.61 | 68.19 | 68.44 | 68.16 | 29,400 |
| 01 mar 2024 | 68.00 | 68.35 | 67.83 | 68.31 | 68.03 | 20,100 |
| 29 feb 2024 | 68.00 | 68.05 | 67.79 | 67.94 | 67.66 | 15,400 |
| 28 feb 2024 | 67.69 | 67.83 | 67.63 | 67.69 | 67.41 | 18,300 |
| 27 feb 2024 | 67.81 | 67.81 | 67.64 | 67.74 | 67.46 | 27,700 |
| 26 feb 2024 | 67.95 | 68.08 | 67.67 | 67.76 | 67.48 | 11,700 |
| 23 feb 2024 | 67.96 | 68.10 | 67.87 | 67.96 | 67.68 | 16,900 |
| 23 feb 2024 | 0.1 Dividendo | |||||
| 22 feb 2024 | 67.47 | 67.95 | 67.47 | 67.83 | 67.45 | 17,300 |
| 21 feb 2024 | 66.76 | 67.09 | 66.76 | 67.09 | 66.71 | 19,300 |
| 20 feb 2024 | 66.81 | 67.06 | 66.71 | 66.89 | 66.51 | 20,900 |
| 16 feb 2024 | 67.05 | 67.39 | 66.86 | 67.03 | 66.65 | 18,100 |
| 15 feb 2024 | 66.60 | 67.23 | 66.60 | 67.14 | 66.76 | 21,100 |
| 14 feb 2024 | 66.29 | 66.42 | 66.06 | 66.41 | 66.04 | 33,500 |
| 13 feb 2024 | 66.32 | 66.41 | 65.57 | 66.05 | 65.68 | 24,000 |
| 12 feb 2024 | 66.65 | 67.14 | 66.65 | 66.95 | 66.57 | 27,700 |
| 09 feb 2024 | 66.61 | 66.68 | 66.37 | 66.68 | 66.31 | 34,400 |
| 08 feb 2024 | 66.46 | 66.61 | 66.31 | 66.61 | 66.24 | 25,100 |
| 07 feb 2024 | 66.49 | 66.55 | 66.20 | 66.45 | 66.08 | 18,400 |
| 06 feb 2024 | 66.13 | 66.26 | 65.99 | 66.19 | 65.82 | 27,300 |
| 05 feb 2024 | 66.13 | 66.15 | 65.76 | 65.94 | 65.57 | 16,300 |
| 02 feb 2024 | 66.14 | 66.67 | 65.95 | 66.32 | 65.95 | 24,600 |
| 01 feb 2024 | 65.84 | 66.42 | 65.58 | 66.32 | 65.95 | 12,500 |
| 31 ene 2024 | 66.58 | 66.58 | 65.78 | 65.82 | 65.45 | 15,300 |
| 30 ene 2024 | 66.34 | 66.70 | 66.22 | 66.68 | 66.31 | 42,800 |
| 29 ene 2024 | 66.15 | 66.48 | 66.03 | 66.48 | 66.11 | 24,200 |
| 26 ene 2024 | 66.15 | 66.30 | 66.02 | 66.19 | 65.82 | 28,300 |
| 25 ene 2024 | 66.00 | 66.22 | 65.80 | 66.15 | 65.78 | 13,000 |
| 25 ene 2024 | 0.045 Dividendo | |||||
| 24 ene 2024 | 66.04 | 66.13 | 65.55 | 65.59 | 65.18 | 27,100 |
| 23 ene 2024 | 65.75 | 65.88 | 65.63 | 65.88 | 65.46 | 16,100 |
| 22 ene 2024 | 65.53 | 65.80 | 65.53 | 65.70 | 65.29 | 23,100 |
| 19 ene 2024 | 64.98 | 65.51 | 64.73 | 65.40 | 64.99 | 21,100 |
| 18 ene 2024 | 64.63 | 64.88 | 64.37 | 64.81 | 64.40 | 21,600 |
| 17 ene 2024 | 64.45 | 64.79 | 64.28 | 64.49 | 64.08 | 32,400 |
| 16 ene 2024 | 65.07 | 65.13 | 64.75 | 64.90 | 64.49 | 31,900 |
| 12 ene 2024 | 65.59 | 65.66 | 65.14 | 65.37 | 64.96 | 31,700 |
| 11 ene 2024 | 65.45 | 65.45 | 64.83 | 65.24 | 64.83 | 26,200 |
| 10 ene 2024 | 65.33 | 65.52 | 65.19 | 65.42 | 65.01 | 24,600 |
| 09 ene 2024 | 65.25 | 65.35 | 65.12 | 65.25 | 64.84 | 30,800 |
| 08 ene 2024 | 65.04 | 65.62 | 64.96 | 65.60 | 65.19 | 34,300 |
| 05 ene 2024 | 64.90 | 65.36 | 64.86 | 65.17 | 64.76 | 72,800 |
| 04 ene 2024 | 65.03 | 65.45 | 64.98 | 65.02 | 64.61 | 77,800 |
| 03 ene 2024 | 65.38 | 65.40 | 65.03 | 65.09 | 64.68 | 46,100 |
| *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.