WisdomTree Emerging Markets Corporate Bond Fund (EMCB)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:46PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 63.68 | 64.07 | 63.68 | 63.83 | 63.83 | 2,908 |
| 01 may 2024 | 63.42 | 64.09 | 63.42 | 63.66 | 63.66 | 20,000 |
| 30 abr 2024 | 63.86 | 63.86 | 63.35 | 63.35 | 63.35 | 900 |
| 29 abr 2024 | 63.78 | 63.90 | 63.73 | 63.80 | 63.80 | 1,300 |
| 26 abr 2024 | 63.61 | 63.97 | 63.61 | 63.74 | 63.74 | 2,500 |
| 25 abr 2024 | 63.91 | 63.91 | 63.46 | 63.46 | 63.46 | 1,600 |
| 24 abr 2024 | 63.38 | 63.61 | 63.38 | 63.61 | 63.61 | 500 |
| 24 abr 2024 | 0.27 Dividendo | |||||
| 23 abr 2024 | 63.70 | 64.27 | 63.70 | 63.88 | 63.61 | 8,500 |
| 22 abr 2024 | 63.56 | 63.76 | 63.56 | 63.76 | 63.49 | 800 |
| 19 abr 2024 | 63.64 | 63.90 | 63.52 | 63.77 | 63.50 | 2,900 |
| 18 abr 2024 | 63.50 | 64.21 | 62.18 | 63.59 | 63.32 | 9,400 |
| 17 abr 2024 | 63.92 | 64.27 | 63.65 | 63.71 | 63.44 | 3,500 |
| 16 abr 2024 | 64.08 | 64.08 | 63.95 | 63.95 | 63.68 | 700 |
| 15 abr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.47 | 200 |
| 12 abr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.83 | 400 |
| 11 abr 2024 | 64.15 | 64.44 | 64.08 | 64.18 | 63.91 | 2,500 |
| 10 abr 2024 | 64.52 | 64.52 | 63.92 | 64.27 | 64.00 | 1,500 |
| 09 abr 2024 | 64.36 | 64.86 | 64.26 | 64.54 | 64.27 | 6,800 |
| 08 abr 2024 | 64.86 | 64.86 | 64.40 | 64.40 | 64.13 | 900 |
| 05 abr 2024 | 64.14 | 64.82 | 64.14 | 64.41 | 64.14 | 1,500 |
| 04 abr 2024 | 64.53 | 64.55 | 64.53 | 64.55 | 64.28 | 500 |
| 03 abr 2024 | 64.40 | 64.78 | 64.33 | 64.56 | 64.29 | 5,300 |
| 02 abr 2024 | 64.70 | 64.88 | 64.35 | 64.66 | 64.39 | 17,900 |
| 01 abr 2024 | 64.42 | 64.84 | 64.40 | 64.42 | 64.15 | 3,900 |
| 28 mar 2024 | 64.79 | 64.94 | 64.31 | 64.67 | 64.40 | 6,700 |
| 27 mar 2024 | 64.20 | 64.92 | 63.90 | 64.75 | 64.48 | 7,300 |
| 26 mar 2024 | 64.32 | 64.81 | 64.32 | 64.77 | 64.50 | 3,200 |
| 25 mar 2024 | 64.32 | 64.76 | 64.22 | 64.22 | 63.95 | 1,900 |
| 22 mar 2024 | 64.64 | 65.00 | 64.42 | 64.60 | 64.33 | 11,700 |
| 22 mar 2024 | 0.255 Dividendo | |||||
| 21 mar 2024 | 64.53 | 64.70 | 64.53 | 64.65 | 64.12 | 1,600 |
| 20 mar 2024 | 64.27 | 64.74 | 64.27 | 64.60 | 64.07 | 1,700 |
| 19 mar 2024 | 64.33 | 64.80 | 64.33 | 64.49 | 63.96 | 2,000 |
| 18 mar 2024 | 64.14 | 64.73 | 64.14 | 64.39 | 63.86 | 3,600 |
| 15 mar 2024 | 64.00 | 64.73 | 63.90 | 64.40 | 63.87 | 5,700 |
| 14 mar 2024 | 64.58 | 64.80 | 64.51 | 64.51 | 63.98 | 700 |
| 13 mar 2024 | 64.89 | 64.89 | 64.53 | 64.53 | 64.00 | 900 |
| 12 mar 2024 | 64.86 | 64.86 | 64.48 | 64.48 | 63.95 | 400 |
| 11 mar 2024 | 64.55 | 64.58 | 64.55 | 64.58 | 64.05 | 700 |
| 08 mar 2024 | 64.65 | 64.79 | 64.29 | 64.45 | 63.92 | 1,600 |
| 07 mar 2024 | 64.32 | 64.57 | 64.15 | 64.39 | 63.86 | 91,900 |
| 06 mar 2024 | 64.16 | 64.40 | 64.16 | 64.40 | 63.87 | 1,000 |
| 05 mar 2024 | 64.31 | 64.31 | 64.22 | 64.22 | 63.70 | 600 |
| 04 mar 2024 | 64.36 | 64.36 | 64.29 | 64.31 | 63.79 | 500 |
| 01 mar 2024 | 64.05 | 64.63 | 64.05 | 64.36 | 63.84 | 4,600 |
| 29 feb 2024 | 64.32 | 64.49 | 64.07 | 64.07 | 63.55 | 1,800 |
| 28 feb 2024 | 64.22 | 64.61 | 64.02 | 64.02 | 63.50 | 6,800 |
| 27 feb 2024 | 64.57 | 65.45 | 64.00 | 64.03 | 63.51 | 28,500 |
| 26 feb 2024 | 63.93 | 64.52 | 63.93 | 63.98 | 63.46 | 18,800 |
| 23 feb 2024 | 63.93 | 64.22 | 63.93 | 64.05 | 63.53 | 2,200 |
| 23 feb 2024 | 0.25 Dividendo | |||||
| 22 feb 2024 | 64.72 | 64.81 | 64.38 | 64.38 | 63.61 | 1,300 |
| 21 feb 2024 | 64.11 | 64.37 | 64.10 | 64.10 | 63.33 | 1,400 |
| 20 feb 2024 | 64.32 | 64.55 | 64.23 | 64.31 | 63.54 | 1,700 |
| 16 feb 2024 | 64.20 | 64.40 | 63.99 | 64.22 | 63.45 | 3,100 |
| 15 feb 2024 | 64.17 | 64.28 | 63.67 | 64.28 | 63.51 | 8,500 |
| 14 feb 2024 | 63.88 | 64.11 | 63.88 | 63.98 | 63.21 | 1,500 |
| 13 feb 2024 | 63.94 | 64.19 | 63.70 | 63.89 | 63.12 | 3,900 |
| 12 feb 2024 | 64.09 | 64.11 | 64.09 | 64.11 | 63.34 | 700 |
| 09 feb 2024 | 64.19 | 64.19 | 64.06 | 64.08 | 63.31 | 600 |
| 08 feb 2024 | 64.25 | 64.25 | 64.17 | 64.17 | 63.40 | 800 |
| 07 feb 2024 | 64.20 | 64.47 | 63.97 | 64.19 | 63.42 | 900 |
| 06 feb 2024 | 63.90 | 64.12 | 63.90 | 64.12 | 63.35 | 500 |
| 05 feb 2024 | 64.11 | 64.11 | 63.97 | 63.97 | 63.20 | 900 |
| 02 feb 2024 | 64.23 | 64.48 | 64.17 | 64.17 | 63.40 | 1,000 |
| 01 feb 2024 | 64.09 | 64.56 | 64.08 | 64.34 | 63.57 | 1,700 |
| 31 ene 2024 | 64.17 | 64.48 | 63.85 | 64.11 | 63.34 | 1,100 |
| 30 ene 2024 | 63.80 | 64.12 | 63.73 | 64.07 | 63.30 | 3,500 |
| 29 ene 2024 | 63.99 | 63.99 | 63.81 | 63.90 | 63.13 | 2,800 |
| 26 ene 2024 | 63.70 | 63.89 | 63.70 | 63.79 | 63.02 | 1,900 |
| 25 ene 2024 | 64.07 | 64.13 | 63.87 | 63.90 | 63.13 | 1,200 |
| 25 ene 2024 | 0.215 Dividendo | |||||
| 24 ene 2024 | 64.14 | 64.21 | 63.59 | 63.68 | 62.70 | 38,000 |
| 23 ene 2024 | 63.95 | 64.26 | 63.53 | 63.77 | 62.79 | 7,600 |
| 22 ene 2024 | 64.18 | 64.18 | 64.01 | 64.01 | 63.03 | 1,800 |
| 19 ene 2024 | 63.92 | 63.96 | 63.92 | 63.96 | 62.98 | 300 |
| 18 ene 2024 | 63.89 | 64.09 | 63.75 | 63.92 | 62.94 | 1,800 |
| 17 ene 2024 | 63.91 | 64.24 | 63.72 | 63.72 | 62.74 | 1,100 |
| 16 ene 2024 | 63.92 | 64.32 | 63.80 | 64.08 | 63.10 | 3,400 |
| 12 ene 2024 | 64.39 | 64.40 | 64.15 | 64.15 | 63.17 | 3,300 |
| 11 ene 2024 | 63.70 | 64.20 | 63.70 | 63.99 | 63.01 | 1,700 |
| 10 ene 2024 | 63.85 | 64.13 | 63.82 | 63.82 | 62.84 | 16,900 |
| 09 ene 2024 | 64.03 | 64.11 | 63.64 | 63.64 | 62.66 | 17,200 |
| 08 ene 2024 | 63.74 | 63.98 | 63.46 | 63.75 | 62.77 | 2,700 |
| 05 ene 2024 | 63.97 | 63.98 | 63.53 | 63.53 | 62.56 | 600 |
| 04 ene 2024 | 63.70 | 63.95 | 63.70 | 63.95 | 62.97 | 200 |
| 03 ene 2024 | 63.82 | 64.27 | 63.68 | 63.89 | 62.91 | 9,800 |
| 02 ene 2024 | 63.96 | 64.48 | 63.93 | 63.95 | 62.97 | 4,400 |
| 29 dic 2023 | 64.34 | 64.49 | 63.90 | 63.90 | 62.92 | 4,400 |
| 28 dic 2023 | 64.16 | 64.38 | 63.85 | 64.16 | 63.18 | 1,100 |
| 27 dic 2023 | 64.05 | 64.32 | 63.84 | 64.08 | 63.10 | 2,800 |
| 26 dic 2023 | 64.19 | 64.23 | 63.99 | 63.99 | 63.01 | 900 |
| 22 dic 2023 | 63.75 | 63.75 | 63.75 | 63.75 | 62.77 | 400 |
| 22 dic 2023 | 0.568 Dividendo | |||||
| 21 dic 2023 | 64.25 | 64.73 | 64.23 | 64.49 | 62.94 | 1,800 |
| 20 dic 2023 | 64.28 | 64.41 | 64.19 | 64.41 | 62.86 | 1,300 |
| 19 dic 2023 | 64.14 | 64.65 | 64.06 | 64.32 | 62.78 | 4,400 |
| 18 dic 2023 | 64.24 | 64.24 | 64.20 | 64.20 | 62.66 | 33,100 |
| 15 dic 2023 | 64.17 | 64.34 | 64.05 | 64.15 | 62.61 | 3,100 |
| *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.