Yahoo

Correo

U.S. markets open in 4 hours 46 minutes

F S&P 500
5,512.25
-21.50(-0.39%)
F Dow Jones
39,393.00
-118.00(-0.30%)
F Nasdaq
19,952.75
-99.25(-0.49%)
E-mini Russell 2000 Index Futur
2,037.70
-10.70(-0.52%)
Petróleo
83.84
+0.46(+0.55%)
Oro
2,338.50
-0.40(-0.02%)

WisdomTree International Equity Fund (DWM)

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

Añadir a la lista de seguimiento

54.02

+0.30

(+0.56%)

Al cierre: 03:59PM EDT

53.75

-0.27

(-0.50%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

02 jul 2023 - 02 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 jul 2024	54.24	54.35	53.91	54.02	54.02	14,100
28 jun 2024	53.62	53.83	53.60	53.72	53.72	17,700
27 jun 2024	53.70	53.86	53.54	53.64	53.64	34,600
26 jun 2024	53.45	53.73	53.45	53.62	53.62	37,100
25 jun 2024	53.90	54.06	53.82	54.05	54.05	11,800
25 jun 2024	1.02 Dividendo
24 jun 2024	54.89	55.22	54.89	55.03	54.01	36,700
21 jun 2024	54.36	54.47	54.22	54.44	53.43	32,300
20 jun 2024	54.65	54.86	54.61	54.83	53.81	18,400
18 jun 2024	54.49	54.74	54.49	54.74	53.73	18,900
17 jun 2024	54.09	54.46	53.99	54.46	53.45	21,400
14 jun 2024	54.05	54.20	53.88	54.13	53.13	25,000
13 jun 2024	55.25	55.25	54.60	54.79	53.77	24,400
12 jun 2024	55.92	55.95	55.54	55.65	54.62	35,600
11 jun 2024	55.00	55.12	54.77	54.99	53.97	23,500
10 jun 2024	55.36	55.78	55.32	55.68	54.65	20,600
07 jun 2024	55.91	56.06	55.70	55.70	54.67	19,700
06 jun 2024	56.25	56.45	56.22	56.40	55.35	37,700
05 jun 2024	56.30	56.30	55.99	56.24	55.20	24,600
04 jun 2024	56.06	56.11	55.86	56.02	54.98	25,300
03 jun 2024	56.32	56.34	56.06	56.32	55.28	24,900
31 may 2024	55.87	56.16	55.71	56.16	55.12	13,400
30 may 2024	55.39	55.66	55.39	55.60	54.57	28,300
29 may 2024	55.18	55.18	54.96	54.97	53.95	14,200
28 may 2024	56.02	56.02	55.65	55.87	54.83	16,400
24 may 2024	55.60	55.85	55.60	55.76	54.73	14,800
23 may 2024	55.95	55.97	55.24	55.35	54.32	22,500
22 may 2024	55.90	55.90	55.56	55.70	54.67	23,600
21 may 2024	56.19	56.28	56.18	56.25	55.21	8,200
20 may 2024	56.41	56.46	56.28	56.28	55.24	8,300
17 may 2024	56.19	56.36	56.09	56.36	55.32	11,000
16 may 2024	56.30	56.37	56.11	56.14	55.10	16,600
15 may 2024	56.19	56.46	56.10	56.44	55.39	14,100
14 may 2024	55.82	55.99	55.78	55.98	54.94	17,300
13 may 2024	55.74	55.79	55.61	55.64	54.61	22,400
10 may 2024	55.68	55.87	55.55	55.60	54.57	13,500
09 may 2024	55.09	55.47	55.09	55.43	54.40	6,100
08 may 2024	54.93	55.04	54.91	55.01	53.99	10,200
07 may 2024	55.12	55.20	55.01	55.06	54.04	12,500
06 may 2024	54.81	54.95	54.81	54.90	53.88	23,100
03 may 2024	54.64	54.68	54.37	54.53	53.52	15,400
02 may 2024	53.92	54.22	53.77	54.14	53.14	20,700
01 may 2024	53.46	54.03	53.28	53.39	52.40	18,900
30 abr 2024	54.00	54.09	53.55	53.55	52.56	12,500
29 abr 2024	54.20	54.30	54.11	54.29	53.28	7,200
26 abr 2024	54.00	54.02	53.81	53.95	52.95	8,900
25 abr 2024	53.24	53.71	53.10	53.69	52.69	18,400
24 abr 2024	53.96	53.96	53.60	53.85	52.85	8,800
23 abr 2024	53.65	54.09	53.65	54.03	53.03	23,400
22 abr 2024	53.13	53.60	53.13	53.48	52.49	19,500
19 abr 2024	52.79	52.99	52.74	52.87	51.89	18,000
18 abr 2024	52.76	52.95	52.65	52.73	51.75	27,100
17 abr 2024	52.88	52.97	52.55	52.68	51.70	17,500
16 abr 2024	52.66	52.70	52.37	52.54	51.57	39,500
15 abr 2024	53.84	53.84	53.06	53.13	52.15	22,900
12 abr 2024	53.68	53.69	53.17	53.24	52.25	29,500
11 abr 2024	54.13	54.14	53.55	54.05	53.05	31,500
10 abr 2024	54.00	54.19	53.82	53.98	52.98	15,200
09 abr 2024	54.97	54.98	54.55	54.67	53.66	16,600
08 abr 2024	54.75	54.82	54.66	54.69	53.68	16,600
05 abr 2024	54.20	54.52	54.20	54.43	53.42	37,100
04 abr 2024	55.04	55.05	54.28	54.31	53.30	22,800
03 abr 2024	54.32	54.77	54.32	54.70	53.69	18,500
02 abr 2024	54.30	54.31	54.21	54.31	53.30	21,800
01 abr 2024	54.80	54.82	54.46	54.66	53.65	29,900
28 mar 2024	54.85	54.90	54.80	54.80	53.78	18,400
27 mar 2024	54.70	55.00	54.70	55.00	53.98	21,900
26 mar 2024	54.74	54.76	54.58	54.59	53.58	23,900
25 mar 2024	54.44	54.60	54.42	54.47	53.46	18,900
22 mar 2024	54.59	54.60	54.45	54.47	53.46	16,800
22 mar 2024	0.325 Dividendo
21 mar 2024	55.01	55.11	54.91	54.96	53.62	22,600
20 mar 2024	54.47	55.14	54.43	55.08	53.74	27,700
19 mar 2024	54.47	54.64	54.44	54.57	53.24	28,600
18 mar 2024	54.52	54.52	54.34	54.39	53.07	14,700
15 mar 2024	54.54	54.54	54.27	54.46	53.13	44,100
14 mar 2024	54.54	54.54	54.13	54.26	52.94	45,400
13 mar 2024	54.62	54.80	54.62	54.69	53.36	48,000
12 mar 2024	54.22	54.62	54.22	54.60	53.27	11,500
11 mar 2024	54.23	54.29	54.03	54.26	52.94	26,500
08 mar 2024	54.76	54.83	54.46	54.53	53.20	36,400
07 mar 2024	54.39	54.64	54.36	54.56	53.23	16,700
06 mar 2024	54.03	54.21	54.00	54.03	52.71	33,600
05 mar 2024	53.55	53.70	53.38	53.45	52.15	40,100
04 mar 2024	53.43	53.54	53.40	53.43	52.13	22,700
01 mar 2024	53.17	53.65	53.17	53.58	52.28	17,100
29 feb 2024	53.38	53.44	53.03	53.18	51.89	18,800
28 feb 2024	53.05	53.19	53.03	53.07	51.78	46,000
27 feb 2024	53.26	53.41	53.26	53.37	52.07	18,500
26 feb 2024	53.31	53.33	53.14	53.22	51.92	35,600
23 feb 2024	53.24	53.39	53.24	53.27	51.97	54,500
22 feb 2024	53.15	53.28	53.02	53.19	51.90	479,200
21 feb 2024	52.66	52.80	52.64	52.80	51.51	14,800
20 feb 2024	52.79	52.83	52.65	52.71	51.43	19,200
16 feb 2024	52.32	52.58	52.27	52.36	51.09	18,200
15 feb 2024	51.92	52.32	51.92	52.30	51.03	25,900
14 feb 2024	51.55	51.74	51.53	51.72	50.46	20,300
13 feb 2024	51.46	51.52	51.04	51.19	49.94	48,600
12 feb 2024	51.76	52.08	51.76	51.95	50.69	45,100
09 feb 2024	51.65	51.83	51.57	51.83	50.57	14,000
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...

F S&P 5005,512.25-21.50(-0.39%)

F Dow Jones39,393.00-118.00(-0.30%)

F Nasdaq19,952.75-99.25(-0.49%)

E-mini Russell 2000 Index Futur2,037.70-10.70(-0.52%)

Petróleo83.84+0.46(+0.55%)

Oro2,338.50-0.40(-0.02%)

WisdomTree International Equity Fund (DWM)

F S&P 500
5,512.25
-21.50(-0.39%)

F Dow Jones
39,393.00
-118.00(-0.30%)

F Nasdaq
19,952.75
-99.25(-0.49%)

E-mini Russell 2000 Index Futur
2,037.70
-10.70(-0.52%)

Petróleo
83.84
+0.46(+0.55%)

Oro
2,338.50
-0.40(-0.02%)