WisdomTree U.S. SmallCap Earnings Fund (EES)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:37PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 48.07 | 48.36 | 48.19 | 48.36 | 48.36 | 16,863 |
| 07 may 2024 | 48.60 | 48.89 | 48.54 | 48.54 | 48.54 | 21,500 |
| 06 may 2024 | 48.48 | 48.67 | 48.43 | 48.53 | 48.53 | 14,600 |
| 03 may 2024 | 48.47 | 48.56 | 48.02 | 48.08 | 48.08 | 23,500 |
| 02 may 2024 | 47.32 | 47.80 | 47.24 | 47.80 | 47.80 | 37,800 |
| 01 may 2024 | 46.87 | 47.86 | 46.87 | 47.03 | 47.03 | 23,300 |
| 30 abr 2024 | 47.40 | 47.43 | 46.88 | 46.90 | 46.90 | 100,300 |
| 29 abr 2024 | 47.72 | 47.93 | 47.61 | 47.84 | 47.84 | 59,300 |
| 26 abr 2024 | 47.56 | 47.73 | 47.47 | 47.52 | 47.52 | 22,200 |
| 25 abr 2024 | 47.10 | 47.26 | 46.70 | 47.21 | 47.21 | 61,400 |
| 24 abr 2024 | 47.69 | 47.72 | 47.28 | 47.61 | 47.61 | 15,800 |
| 23 abr 2024 | 46.90 | 47.98 | 46.90 | 47.77 | 47.77 | 28,500 |
| 22 abr 2024 | 46.78 | 47.24 | 46.64 | 46.97 | 46.97 | 27,100 |
| 19 abr 2024 | 45.87 | 46.60 | 45.87 | 46.60 | 46.60 | 23,400 |
| 18 abr 2024 | 46.20 | 46.59 | 45.95 | 46.04 | 46.04 | 13,600 |
| 17 abr 2024 | 46.71 | 46.77 | 45.98 | 45.98 | 45.98 | 22,000 |
| 16 abr 2024 | 46.33 | 46.61 | 46.03 | 46.39 | 46.39 | 18,400 |
| 15 abr 2024 | 47.50 | 47.64 | 46.51 | 46.72 | 46.72 | 16,100 |
| 12 abr 2024 | 47.76 | 47.76 | 47.11 | 47.27 | 47.27 | 12,000 |
| 11 abr 2024 | 48.07 | 48.09 | 47.56 | 47.98 | 47.98 | 21,400 |
| 10 abr 2024 | 48.18 | 48.30 | 47.51 | 47.77 | 47.77 | 25,200 |
| 09 abr 2024 | 49.32 | 49.50 | 48.98 | 49.32 | 49.32 | 17,500 |
| 08 abr 2024 | 49.07 | 49.29 | 49.05 | 49.17 | 49.17 | 11,500 |
| 05 abr 2024 | 48.63 | 49.00 | 48.54 | 48.78 | 48.78 | 55,700 |
| 04 abr 2024 | 49.60 | 49.65 | 48.59 | 48.66 | 48.66 | 54,600 |
| 03 abr 2024 | 48.61 | 49.15 | 48.61 | 49.11 | 49.11 | 21,700 |
| 02 abr 2024 | 48.97 | 48.97 | 48.46 | 48.68 | 48.68 | 23,000 |
| 01 abr 2024 | 50.28 | 50.28 | 49.49 | 49.63 | 49.63 | 24,100 |
| 28 mar 2024 | 49.75 | 50.26 | 49.75 | 50.12 | 50.12 | 24,400 |
| 27 mar 2024 | 48.92 | 49.67 | 48.92 | 49.66 | 49.66 | 29,500 |
| 26 mar 2024 | 49.07 | 49.07 | 48.57 | 48.62 | 48.62 | 15,100 |
| 25 mar 2024 | 48.79 | 49.07 | 48.71 | 48.80 | 48.80 | 19,400 |
| 22 mar 2024 | 49.47 | 49.52 | 48.74 | 48.75 | 48.75 | 20,100 |
| 22 mar 2024 | 0.145 Dividendo | |||||
| 21 mar 2024 | 49.43 | 49.67 | 49.33 | 49.62 | 49.47 | 21,400 |
| 20 mar 2024 | 48.03 | 49.35 | 48.00 | 49.18 | 49.04 | 27,900 |
| 19 mar 2024 | 47.53 | 48.16 | 47.52 | 48.16 | 48.02 | 25,900 |
| 18 mar 2024 | 47.98 | 47.98 | 47.60 | 47.63 | 47.49 | 22,700 |
| 15 mar 2024 | 47.56 | 48.03 | 47.56 | 47.82 | 47.68 | 22,000 |
| 14 mar 2024 | 48.40 | 48.45 | 47.38 | 47.75 | 47.61 | 48,600 |
| 13 mar 2024 | 48.34 | 48.77 | 48.34 | 48.46 | 48.32 | 59,400 |
| 12 mar 2024 | 48.45 | 48.68 | 48.23 | 48.46 | 48.32 | 26,300 |
| 11 mar 2024 | 48.46 | 48.76 | 48.38 | 48.58 | 48.44 | 20,800 |
| 08 mar 2024 | 49.05 | 49.27 | 48.52 | 48.70 | 48.56 | 28,700 |
| 07 mar 2024 | 48.54 | 48.92 | 48.52 | 48.60 | 48.46 | 30,200 |
| 06 mar 2024 | 48.58 | 48.58 | 48.06 | 48.26 | 48.12 | 31,000 |
| 05 mar 2024 | 48.15 | 48.58 | 48.15 | 48.22 | 48.08 | 24,300 |
| 04 mar 2024 | 48.80 | 48.80 | 48.26 | 48.26 | 48.12 | 26,800 |
| 01 mar 2024 | 48.61 | 48.74 | 48.10 | 48.60 | 48.46 | 21,200 |
| 29 feb 2024 | 48.62 | 48.91 | 48.37 | 48.64 | 48.50 | 24,700 |
| 28 feb 2024 | 48.09 | 48.42 | 48.02 | 48.05 | 47.91 | 22,000 |
| 27 feb 2024 | 48.25 | 48.60 | 48.25 | 48.46 | 48.32 | 21,500 |
| 26 feb 2024 | 47.95 | 48.28 | 47.83 | 48.00 | 47.86 | 253,700 |
| 23 feb 2024 | 47.87 | 48.25 | 47.62 | 47.95 | 47.81 | 29,100 |
| 22 feb 2024 | 48.03 | 48.03 | 47.63 | 47.74 | 47.60 | 27,100 |
| 21 feb 2024 | 47.86 | 48.01 | 47.57 | 47.87 | 47.73 | 16,600 |
| 20 feb 2024 | 48.19 | 48.37 | 47.94 | 48.07 | 47.93 | 38,700 |
| 16 feb 2024 | 48.63 | 49.05 | 48.45 | 48.61 | 48.47 | 35,500 |
| 15 feb 2024 | 48.27 | 49.28 | 48.27 | 49.27 | 49.13 | 23,000 |
| 14 feb 2024 | 47.65 | 48.09 | 47.29 | 47.89 | 47.75 | 27,300 |
| 13 feb 2024 | 47.77 | 47.99 | 46.71 | 46.98 | 46.84 | 40,800 |
| 12 feb 2024 | 48.05 | 49.31 | 48.05 | 49.06 | 48.92 | 54,500 |
| 09 feb 2024 | 47.63 | 48.09 | 47.31 | 48.01 | 47.87 | 37,600 |
| 08 feb 2024 | 46.89 | 47.52 | 46.82 | 47.52 | 47.38 | 16,800 |
| 07 feb 2024 | 47.10 | 47.10 | 46.62 | 46.83 | 46.69 | 24,800 |
| 06 feb 2024 | 46.61 | 47.08 | 46.61 | 46.95 | 46.81 | 20,300 |
| 05 feb 2024 | 46.89 | 46.91 | 46.24 | 46.57 | 46.43 | 41,700 |
| 02 feb 2024 | 47.09 | 47.62 | 46.87 | 47.40 | 47.26 | 20,900 |
| 01 feb 2024 | 47.58 | 47.80 | 46.74 | 47.66 | 47.52 | 50,700 |
| 31 ene 2024 | 48.34 | 48.61 | 47.09 | 47.25 | 47.11 | 24,400 |
| 30 ene 2024 | 48.59 | 48.75 | 48.33 | 48.54 | 48.40 | 36,500 |
| 29 ene 2024 | 48.34 | 48.90 | 48.08 | 48.81 | 48.67 | 43,900 |
| 26 ene 2024 | 48.54 | 48.69 | 48.19 | 48.37 | 48.23 | 25,100 |
| 25 ene 2024 | 48.31 | 48.43 | 47.76 | 48.28 | 48.14 | 34,500 |
| 24 ene 2024 | 48.50 | 48.60 | 47.63 | 47.77 | 47.63 | 49,800 |
| 23 ene 2024 | 48.52 | 48.76 | 47.86 | 47.93 | 47.79 | 158,900 |
| 22 ene 2024 | 47.39 | 48.33 | 47.39 | 48.32 | 48.18 | 85,500 |
| 19 ene 2024 | 46.84 | 47.10 | 46.29 | 47.07 | 46.93 | 39,500 |
| 18 ene 2024 | 46.67 | 46.77 | 46.06 | 46.68 | 46.54 | 736,000 |
| 17 ene 2024 | 46.09 | 46.54 | 45.95 | 46.41 | 46.27 | 47,400 |
| 16 ene 2024 | 46.98 | 47.02 | 46.58 | 46.73 | 46.59 | 67,200 |
| 12 ene 2024 | 48.18 | 48.18 | 47.22 | 47.43 | 47.29 | 38,600 |
| 11 ene 2024 | 47.71 | 47.71 | 47.08 | 47.64 | 47.50 | 16,600 |
| 10 ene 2024 | 47.63 | 47.93 | 47.35 | 47.84 | 47.70 | 23,500 |
| 09 ene 2024 | 47.88 | 47.98 | 47.62 | 47.81 | 47.67 | 29,700 |
| 08 ene 2024 | 47.99 | 48.49 | 47.91 | 48.42 | 48.28 | 139,400 |
| 05 ene 2024 | 47.80 | 48.49 | 47.80 | 48.01 | 47.87 | 482,900 |
| 04 ene 2024 | 48.17 | 48.42 | 48.02 | 48.03 | 47.89 | 37,200 |
| 03 ene 2024 | 49.03 | 49.03 | 48.11 | 48.20 | 48.06 | 44,000 |
| 02 ene 2024 | 49.36 | 50.14 | 49.33 | 49.47 | 49.33 | 26,100 |
| 29 dic 2023 | 50.31 | 50.44 | 49.81 | 49.82 | 49.67 | 51,300 |
| 28 dic 2023 | 50.48 | 50.71 | 50.26 | 50.40 | 50.25 | 31,000 |
| 28 dic 2023 | 0.008 Dividendo | |||||
| 27 dic 2023 | 50.69 | 50.84 | 50.40 | 50.69 | 50.53 | 49,700 |
| 26 dic 2023 | 50.02 | 50.69 | 49.97 | 50.58 | 50.42 | 16,900 |
| 22 dic 2023 | 49.74 | 50.19 | 49.62 | 49.85 | 49.70 | 347,700 |
| 22 dic 2023 | 0.155 Dividendo | |||||
| 21 dic 2023 | 49.41 | 49.82 | 49.22 | 49.74 | 49.43 | 58,100 |
| 20 dic 2023 | 49.55 | 50.74 | 48.95 | 48.97 | 48.67 | 56,000 |
| 19 dic 2023 | 48.95 | 49.77 | 48.95 | 49.74 | 49.43 | 65,300 |
| *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.