WisdomTree International High Dividend Fund (DTH)

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

Añadir a la lista de seguimiento

41.03

-0.02

(-0.04%)

A partir del 11:48AM EDT. Mercado abierto.

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
21 may 2024	40.99	41.05	40.95	41.03	41.03	5,487
20 may 2024	41.22	41.22	41.04	41.04	41.04	8,700
17 may 2024	41.06	41.23	41.05	41.21	41.21	35,200
16 may 2024	41.09	41.17	41.03	41.06	41.06	28,900
15 may 2024	41.12	41.20	40.95	41.16	41.16	19,200
14 may 2024	40.77	40.88	40.76	40.87	40.87	16,800
13 may 2024	40.56	40.71	40.55	40.59	40.59	17,700
10 may 2024	40.41	40.46	40.40	40.44	40.44	17,300
09 may 2024	39.99	40.30	39.99	40.28	40.28	14,100
08 may 2024	39.80	39.96	39.80	39.93	39.93	15,700
07 may 2024	40.02	40.10	39.96	40.03	40.03	14,900
06 may 2024	39.85	39.94	39.83	39.88	39.88	15,400
03 may 2024	39.60	39.60	39.46	39.57	39.57	8,300
02 may 2024	39.22	39.41	39.14	39.37	39.37	17,100
01 may 2024	38.82	39.22	38.74	38.85	38.85	21,500
30 abr 2024	39.25	39.28	38.91	38.92	38.92	10,600
29 abr 2024	39.46	39.65	39.46	39.61	39.61	9,600
26 abr 2024	39.27	39.35	39.17	39.31	39.31	18,500
25 abr 2024	38.78	39.11	38.78	39.08	39.08	18,600
24 abr 2024	39.23	39.23	39.01	39.17	39.17	21,100
23 abr 2024	39.04	39.38	39.02	39.37	39.37	18,200
22 abr 2024	38.78	39.08	38.67	38.98	38.98	26,700
19 abr 2024	38.39	38.61	38.39	38.58	38.58	37,800
18 abr 2024	38.45	38.63	38.26	38.35	38.35	138,700
17 abr 2024	38.43	38.47	38.15	38.35	38.35	86,900
16 abr 2024	38.24	38.25	37.94	38.08	38.08	22,500
15 abr 2024	39.11	39.11	38.53	38.60	38.60	19,600
12 abr 2024	39.01	39.12	38.66	38.69	38.69	31,500
11 abr 2024	39.24	39.26	38.85	39.20	39.20	19,300
10 abr 2024	39.31	39.35	39.05	39.24	39.24	30,600
09 abr 2024	40.01	40.03	39.67	39.79	39.79	25,800
08 abr 2024	39.79	39.87	39.70	39.80	39.80	21,200
05 abr 2024	39.43	39.59	39.34	39.56	39.56	27,200
04 abr 2024	40.01	40.06	39.45	39.52	39.52	22,500
03 abr 2024	39.47	39.77	39.47	39.73	39.73	26,100
02 abr 2024	39.46	39.48	39.36	39.48	39.48	45,200
01 abr 2024	39.69	39.70	39.46	39.54	39.54	19,300
28 mar 2024	39.63	39.70	39.62	39.63	39.63	32,800
27 mar 2024	39.54	39.74	39.51	39.73	39.73	16,600
26 mar 2024	39.52	39.52	39.37	39.40	39.40	27,700
25 mar 2024	39.27	39.45	39.27	39.37	39.37	30,400
22 mar 2024	39.27	39.30	39.15	39.19	39.19	41,100
22 mar 2024	0.27 Dividendo
21 mar 2024	39.70	39.77	39.57	39.62	39.35	21,900
20 mar 2024	39.24	39.82	39.24	39.82	39.55	27,700
19 mar 2024	39.27	39.44	39.23	39.33	39.06	82,000
18 mar 2024	39.34	39.34	39.06	39.18	38.91	101,000
15 mar 2024	39.30	39.32	39.05	39.27	39.00	63,800
14 mar 2024	39.33	39.33	38.88	38.99	38.72	25,100
13 mar 2024	39.39	39.48	39.33	39.43	39.16	44,100
12 mar 2024	39.18	39.30	39.10	39.28	39.01	35,800
11 mar 2024	39.00	39.13	38.93	39.11	38.84	38,900
08 mar 2024	39.38	39.41	39.16	39.21	38.94	19,100
07 mar 2024	39.15	39.26	39.14	39.19	38.92	46,100
06 mar 2024	38.90	38.96	38.81	38.86	38.60	26,400
05 mar 2024	38.47	38.64	38.43	38.53	38.27	18,000
04 mar 2024	38.44	38.54	38.41	38.48	38.22	26,900
01 mar 2024	38.47	38.61	38.31	38.61	38.35	17,100
29 feb 2024	38.52	38.59	38.27	38.42	38.16	145,700
28 feb 2024	38.29	38.35	38.25	38.30	38.04	14,000
27 feb 2024	38.37	38.47	38.37	38.44	38.18	16,200
26 feb 2024	38.35	38.36	38.22	38.28	38.02	61,300
23 feb 2024	38.33	38.45	38.33	38.37	38.11	36,300
22 feb 2024	38.39	38.39	38.24	38.38	38.12	17,000
21 feb 2024	38.07	38.14	37.99	38.13	37.87	98,900
20 feb 2024	38.06	38.16	38.00	38.03	37.77	49,000
16 feb 2024	37.91	37.99	37.81	37.86	37.60	44,500
15 feb 2024	37.75	37.91	37.71	37.86	37.60	20,100
14 feb 2024	37.30	37.44	37.30	37.42	37.16	19,900
13 feb 2024	37.34	37.43	36.94	37.09	36.84	29,600
12 feb 2024	37.50	37.73	37.48	37.67	37.41	41,200
09 feb 2024	37.46	37.59	37.35	37.46	37.20	290,100
08 feb 2024	37.60	37.60	37.47	37.56	37.30	27,000
07 feb 2024	37.68	37.72	37.55	37.60	37.34	39,400
06 feb 2024	37.52	37.78	37.52	37.78	37.52	22,500
05 feb 2024	37.51	37.55	37.30	37.49	37.23	27,100
02 feb 2024	37.91	37.97	37.72	37.82	37.56	21,200
01 feb 2024	37.98	38.20	37.84	38.17	37.91	24,700
31 ene 2024	38.29	38.41	37.92	37.96	37.70	36,900
30 ene 2024	38.08	38.24	38.02	38.24	37.98	32,800
29 ene 2024	38.02	38.21	37.91	38.18	37.92	27,700
26 ene 2024	38.21	38.22	38.07	38.16	37.90	23,400
25 ene 2024	37.95	37.95	37.75	37.93	37.67	27,400
24 ene 2024	38.13	38.13	37.87	37.89	37.63	34,700
23 ene 2024	37.60	37.66	37.50	37.61	37.35	15,200
22 ene 2024	37.76	37.84	37.66	37.70	37.44	29,300
19 ene 2024	37.56	37.73	37.40	37.73	37.47	19,100
18 ene 2024	37.57	37.59	37.40	37.59	37.33	22,400
17 ene 2024	37.40	37.48	37.27	37.42	37.16	32,800
16 ene 2024	38.02	38.07	37.83	37.87	37.61	16,200
12 ene 2024	38.72	38.73	38.48	38.53	38.27	24,500
11 ene 2024	38.65	38.68	38.18	38.45	38.19	24,800
10 ene 2024	38.58	38.64	38.50	38.58	38.32	24,100
09 ene 2024	38.66	38.69	38.53	38.56	38.30	44,300
08 ene 2024	38.69	39.00	38.67	38.99	38.72	37,800
05 ene 2024	38.69	39.04	38.66	38.79	38.53	16,100
04 ene 2024	38.67	38.87	38.67	38.72	38.46	51,800
03 ene 2024	38.28	38.50	38.20	38.42	38.16	55,900
02 ene 2024	38.63	38.85	38.62	38.67	38.41	180,600
29 dic 2023	39.04	39.04	38.84	38.89	38.62	25,800
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 5005,309.19+1.06(+0.02%)

Dow Jones39,840.94+34.17(+0.09%)

Nasdaq16,791.60-3.27(-0.02%)

Russell 20002,097.89-4.61(-0.22%)

Petróleo78.67-1.13(-1.42%)

Oro2,424.60-13.90(-0.57%)

WisdomTree International High Dividend Fund (DTH)

S&P 500
5,309.19
+1.06(+0.02%)

Dow Jones
39,840.94
+34.17(+0.09%)

Nasdaq
16,791.60
-3.27(-0.02%)

Russell 2000
2,097.89
-4.61(-0.22%)

Petróleo
78.67
-1.13(-1.42%)

Oro
2,424.60
-13.90(-0.57%)