WisdomTree Emerging Markets Multifactor Fund (EMMF)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:31AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 137 |
| 25 jun 2024 | 27.46 | 27.50 | 27.42 | 27.48 | 27.48 | 4,700 |
| 25 jun 2024 | 0.12 Dividendo | |||||
| 24 jun 2024 | 27.74 | 27.74 | 27.48 | 27.52 | 27.40 | 4,800 |
| 21 jun 2024 | 27.67 | 27.73 | 27.67 | 27.68 | 27.56 | 1,300 |
| 20 jun 2024 | 27.86 | 27.86 | 27.73 | 27.77 | 27.65 | 3,400 |
| 18 jun 2024 | 27.64 | 27.77 | 27.64 | 27.74 | 27.62 | 1,900 |
| 17 jun 2024 | 27.50 | 27.55 | 27.43 | 27.51 | 27.39 | 8,500 |
| 14 jun 2024 | 27.29 | 27.43 | 27.29 | 27.43 | 27.31 | 2,200 |
| 13 jun 2024 | 27.37 | 27.37 | 27.28 | 27.28 | 27.16 | 2,100 |
| 12 jun 2024 | 27.32 | 27.35 | 27.26 | 27.27 | 27.15 | 3,300 |
| 11 jun 2024 | 26.98 | 27.05 | 26.92 | 27.05 | 26.93 | 3,000 |
| 10 jun 2024 | 27.06 | 27.19 | 27.06 | 27.09 | 26.97 | 9,500 |
| 07 jun 2024 | 27.20 | 27.20 | 27.06 | 27.06 | 26.94 | 900 |
| 06 jun 2024 | 27.21 | 27.21 | 27.12 | 27.17 | 27.05 | 3,700 |
| 05 jun 2024 | 26.92 | 27.07 | 26.92 | 27.06 | 26.94 | 2,200 |
| 04 jun 2024 | 26.52 | 26.69 | 26.52 | 26.68 | 26.56 | 3,200 |
| 03 jun 2024 | 27.10 | 27.16 | 27.10 | 27.15 | 27.03 | 2,400 |
| 31 may 2024 | 26.74 | 26.81 | 26.67 | 26.81 | 26.69 | 3,800 |
| 30 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.90 | 500 |
| 29 may 2024 | 27.08 | 27.12 | 27.04 | 27.08 | 26.96 | 4,600 |
| 28 may 2024 | 27.45 | 27.45 | 27.33 | 27.36 | 27.24 | 4,900 |
| 24 may 2024 | 27.45 | 27.45 | 27.36 | 27.42 | 27.30 | 3,900 |
| 23 may 2024 | 27.40 | 27.46 | 27.26 | 27.31 | 27.19 | 4,400 |
| 22 may 2024 | 27.37 | 27.38 | 27.28 | 27.34 | 27.22 | 2,000 |
| 21 may 2024 | 27.34 | 27.37 | 27.33 | 27.37 | 27.25 | 2,100 |
| 20 may 2024 | 27.32 | 27.44 | 27.32 | 27.36 | 27.24 | 5,600 |
| 17 may 2024 | 27.34 | 27.39 | 27.32 | 27.35 | 27.23 | 3,800 |
| 16 may 2024 | 27.24 | 27.31 | 27.18 | 27.22 | 27.10 | 4,700 |
| 15 may 2024 | 27.21 | 27.41 | 27.21 | 27.36 | 27.24 | 3,700 |
| 14 may 2024 | 27.06 | 27.13 | 27.04 | 27.13 | 27.01 | 4,200 |
| 13 may 2024 | 26.89 | 26.92 | 26.87 | 26.88 | 26.76 | 2,200 |
| 10 may 2024 | 26.81 | 26.81 | 26.74 | 26.76 | 26.64 | 5,400 |
| 09 may 2024 | 26.63 | 26.68 | 26.58 | 26.66 | 26.54 | 2,000 |
| 08 may 2024 | 26.55 | 26.67 | 26.55 | 26.66 | 26.54 | 1,300 |
| 07 may 2024 | 26.61 | 26.61 | 26.48 | 26.49 | 26.37 | 5,100 |
| 06 may 2024 | 26.66 | 26.68 | 26.63 | 26.67 | 26.55 | 6,200 |
| 03 may 2024 | 26.48 | 26.63 | 26.48 | 26.62 | 26.50 | 6,100 |
| 02 may 2024 | 26.40 | 26.52 | 26.40 | 26.51 | 26.39 | 5,600 |
| 01 may 2024 | 26.29 | 26.35 | 26.25 | 26.27 | 26.16 | 1,000 |
| 30 abr 2024 | 26.37 | 26.39 | 26.30 | 26.30 | 26.19 | 2,400 |
| 29 abr 2024 | 26.45 | 26.48 | 26.41 | 26.47 | 26.35 | 2,300 |
| 26 abr 2024 | 26.25 | 26.31 | 26.23 | 26.31 | 26.20 | 7,200 |
| 25 abr 2024 | 25.88 | 26.12 | 25.88 | 26.09 | 25.98 | 3,100 |
| 24 abr 2024 | 26.05 | 26.08 | 25.98 | 26.05 | 25.94 | 3,400 |
| 23 abr 2024 | 25.92 | 25.95 | 25.88 | 25.95 | 25.84 | 6,500 |
| 22 abr 2024 | 25.77 | 25.91 | 25.77 | 25.90 | 25.79 | 900 |
| 19 abr 2024 | 25.76 | 25.77 | 25.70 | 25.74 | 25.63 | 2,100 |
| 18 abr 2024 | 25.92 | 25.92 | 25.77 | 25.81 | 25.70 | 2,100 |
| 17 abr 2024 | 25.68 | 25.78 | 25.68 | 25.73 | 25.62 | 1,700 |
| 16 abr 2024 | 25.79 | 25.85 | 25.77 | 25.80 | 25.69 | 3,300 |
| 15 abr 2024 | 26.13 | 26.13 | 25.96 | 25.97 | 25.86 | 23,400 |
| 12 abr 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 25.93 | 1,100 |
| 11 abr 2024 | 26.34 | 26.47 | 26.34 | 26.47 | 26.35 | 6,800 |
| 10 abr 2024 | 26.32 | 26.33 | 26.21 | 26.33 | 26.22 | 11,800 |
| 09 abr 2024 | 26.64 | 26.66 | 26.58 | 26.64 | 26.52 | 2,100 |
| 08 abr 2024 | 26.59 | 26.59 | 26.52 | 26.55 | 26.43 | 1,500 |
| 05 abr 2024 | 26.34 | 26.43 | 26.34 | 26.43 | 26.31 | 3,600 |
| 04 abr 2024 | 26.59 | 26.59 | 26.34 | 26.34 | 26.23 | 3,900 |
| 03 abr 2024 | 26.32 | 26.42 | 26.32 | 26.37 | 26.26 | 2,700 |
| 02 abr 2024 | 26.26 | 26.32 | 26.23 | 26.24 | 26.13 | 4,500 |
| 01 abr 2024 | 26.27 | 26.27 | 26.19 | 26.20 | 26.09 | 6,100 |
| 28 mar 2024 | 26.21 | 26.29 | 26.21 | 26.29 | 26.18 | 6,400 |
| 27 mar 2024 | 26.20 | 26.25 | 26.16 | 26.25 | 26.14 | 2,800 |
| 26 mar 2024 | 26.21 | 26.21 | 26.14 | 26.16 | 26.05 | 3,300 |
| 25 mar 2024 | 26.20 | 26.25 | 26.18 | 26.22 | 26.11 | 6,600 |
| 22 mar 2024 | 26.28 | 26.28 | 26.19 | 26.26 | 26.15 | 2,900 |
| 22 mar 2024 | 0.05 Dividendo | |||||
| 21 mar 2024 | 26.27 | 26.31 | 26.27 | 26.31 | 26.15 | 900 |
| 20 mar 2024 | 25.97 | 26.19 | 25.97 | 26.18 | 26.02 | 2,500 |
| 19 mar 2024 | 25.92 | 25.92 | 25.91 | 25.92 | 25.76 | 1,800 |
| 18 mar 2024 | 25.98 | 25.98 | 25.89 | 25.94 | 25.78 | 6,500 |
| 15 mar 2024 | 25.86 | 25.88 | 25.85 | 25.85 | 25.69 | 7,800 |
| 14 mar 2024 | 26.05 | 26.05 | 25.99 | 26.03 | 25.87 | 1,400 |
| 13 mar 2024 | 26.04 | 26.06 | 25.81 | 25.95 | 25.79 | 11,400 |
| 12 mar 2024 | 26.19 | 26.27 | 26.19 | 26.26 | 26.10 | 7,700 |
| 11 mar 2024 | 26.18 | 26.20 | 26.12 | 26.14 | 25.98 | 6,900 |
| 08 mar 2024 | 26.18 | 26.24 | 26.18 | 26.23 | 26.07 | 2,600 |
| 07 mar 2024 | 26.12 | 26.30 | 26.12 | 26.24 | 26.08 | 3,900 |
| 06 mar 2024 | 26.15 | 26.15 | 26.10 | 26.11 | 25.95 | 3,600 |
| 05 mar 2024 | 25.96 | 25.96 | 25.85 | 25.89 | 25.73 | 3,200 |
| 04 mar 2024 | 26.06 | 26.06 | 26.03 | 26.03 | 25.87 | 2,500 |
| 01 mar 2024 | 26.06 | 26.10 | 25.95 | 26.07 | 25.91 | 10,000 |
| 29 feb 2024 | 25.79 | 25.85 | 25.73 | 25.81 | 25.65 | 13,000 |
| 28 feb 2024 | 25.63 | 25.70 | 25.63 | 25.66 | 25.50 | 2,500 |
| 27 feb 2024 | 25.88 | 25.91 | 25.83 | 25.86 | 25.70 | 3,900 |
| 26 feb 2024 | 25.82 | 25.88 | 25.82 | 25.83 | 25.67 | 2,200 |
| 23 feb 2024 | 25.86 | 25.94 | 25.86 | 25.89 | 25.73 | 5,000 |
| 22 feb 2024 | 25.89 | 25.94 | 25.89 | 25.93 | 25.77 | 5,600 |
| 21 feb 2024 | 25.63 | 25.63 | 25.57 | 25.60 | 25.44 | 5,100 |
| 20 feb 2024 | 25.74 | 25.76 | 25.70 | 25.76 | 25.60 | 6,700 |
| 16 feb 2024 | 25.69 | 25.70 | 25.65 | 25.65 | 25.49 | 3,800 |
| 15 feb 2024 | 25.57 | 25.62 | 25.57 | 25.60 | 25.44 | 1,600 |
| 14 feb 2024 | 25.47 | 25.50 | 25.44 | 25.49 | 25.33 | 2,100 |
| 13 feb 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 24.94 | 900 |
| 12 feb 2024 | 25.60 | 25.65 | 25.56 | 25.58 | 25.42 | 4,600 |
| 09 feb 2024 | 25.35 | 25.52 | 25.35 | 25.49 | 25.33 | 900 |
| 08 feb 2024 | 25.38 | 25.40 | 25.36 | 25.40 | 25.24 | 2,600 |
| 07 feb 2024 | 25.40 | 25.46 | 25.28 | 25.36 | 25.20 | 17,400 |
| 06 feb 2024 | 25.42 | 25.48 | 25.34 | 25.34 | 25.18 | 10,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.