U.S. markets closed
F S&P 500
5,540.75 +3.75 (+0.07%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
20,000.75 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.01 +0.18 (+0.22%) Oro
2,325.60 -5.20 (-0.22%)
WisdomTree U.S. MidCap Earnings Fund (EZM)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 57.90 | 57.90 | 57.21 | 57.33 | 57.33 | 18,500 |
| 24 jun 2024 | 57.77 | 58.46 | 57.77 | 58.17 | 58.17 | 18,900 |
| 21 jun 2024 | 57.53 | 57.70 | 57.35 | 57.70 | 57.70 | 29,400 |
| 20 jun 2024 | 57.61 | 57.94 | 57.49 | 57.63 | 57.63 | 27,500 |
| 18 jun 2024 | 57.64 | 57.82 | 57.56 | 57.68 | 57.68 | 92,900 |
| 17 jun 2024 | 56.92 | 57.66 | 56.83 | 57.64 | 57.64 | 22,300 |
| 14 jun 2024 | 57.39 | 57.39 | 56.71 | 57.01 | 57.01 | 59,300 |
| 13 jun 2024 | 58.40 | 58.40 | 57.60 | 57.87 | 57.87 | 47,900 |
| 12 jun 2024 | 58.78 | 59.15 | 58.21 | 58.50 | 58.50 | 43,800 |
| 11 jun 2024 | 57.36 | 57.70 | 57.32 | 57.59 | 57.59 | 21,200 |
| 10 jun 2024 | 57.57 | 58.10 | 57.56 | 58.03 | 58.03 | 11,500 |
| 07 jun 2024 | 57.84 | 58.18 | 57.73 | 57.86 | 57.86 | 12,700 |
| 06 jun 2024 | 58.40 | 58.56 | 58.12 | 58.33 | 58.33 | 22,000 |
| 05 jun 2024 | 58.23 | 58.51 | 57.91 | 58.48 | 58.48 | 11,300 |
| 04 jun 2024 | 58.57 | 58.60 | 57.90 | 57.92 | 57.92 | 28,600 |
| 03 jun 2024 | 59.81 | 59.81 | 58.65 | 58.94 | 58.94 | 24,800 |
| 31 may 2024 | 58.96 | 59.45 | 58.67 | 59.45 | 59.45 | 13,000 |
| 30 may 2024 | 58.31 | 58.80 | 58.31 | 58.76 | 58.76 | 84,900 |
| 29 may 2024 | 58.26 | 58.35 | 58.07 | 58.18 | 58.18 | 23,800 |
| 28 may 2024 | 59.33 | 59.35 | 58.71 | 58.94 | 58.94 | 12,200 |
| 24 may 2024 | 59.01 | 59.16 | 58.97 | 59.16 | 59.16 | 7,400 |
| 23 may 2024 | 59.63 | 59.63 | 58.54 | 58.72 | 58.72 | 21,600 |
| 22 may 2024 | 59.77 | 59.77 | 59.28 | 59.47 | 59.47 | 10,900 |
| 21 may 2024 | 59.89 | 60.00 | 59.80 | 59.92 | 59.92 | 18,800 |
| 20 may 2024 | 60.11 | 60.30 | 60.01 | 60.07 | 60.07 | 24,900 |
| 17 may 2024 | 59.95 | 60.08 | 59.89 | 60.01 | 60.01 | 24,600 |
| 16 may 2024 | 60.32 | 60.44 | 59.99 | 60.03 | 60.03 | 22,600 |
| 15 may 2024 | 60.51 | 60.53 | 60.16 | 60.43 | 60.43 | 30,400 |
| 14 may 2024 | 59.90 | 60.15 | 59.84 | 60.15 | 60.15 | 17,000 |
| 13 may 2024 | 59.71 | 59.97 | 59.47 | 59.64 | 59.64 | 12,800 |
| 10 may 2024 | 59.74 | 59.81 | 59.34 | 59.45 | 59.45 | 16,300 |
| 09 may 2024 | 59.13 | 59.63 | 59.13 | 59.62 | 59.62 | 14,600 |
| 08 may 2024 | 58.88 | 59.14 | 58.88 | 59.04 | 59.04 | 9,800 |
| 07 may 2024 | 59.38 | 59.70 | 59.36 | 59.45 | 59.45 | 10,500 |
| 06 may 2024 | 58.93 | 59.25 | 58.90 | 59.16 | 59.16 | 13,000 |
| 03 may 2024 | 58.73 | 58.95 | 58.29 | 58.51 | 58.51 | 15,600 |
| 02 may 2024 | 57.75 | 57.97 | 57.26 | 57.89 | 57.89 | 13,600 |
| 01 may 2024 | 57.36 | 58.11 | 57.02 | 57.15 | 57.15 | 17,400 |
| 30 abr 2024 | 58.22 | 58.22 | 57.31 | 57.31 | 57.31 | 14,300 |
| 29 abr 2024 | 58.29 | 58.54 | 58.29 | 58.52 | 58.52 | 19,300 |
| 26 abr 2024 | 58.04 | 58.29 | 58.04 | 58.16 | 58.16 | 16,600 |
| 25 abr 2024 | 57.39 | 58.04 | 57.36 | 57.94 | 57.94 | 10,300 |
| 24 abr 2024 | 58.22 | 58.43 | 57.93 | 58.40 | 58.40 | 15,600 |
| 23 abr 2024 | 57.54 | 58.43 | 57.51 | 58.23 | 58.23 | 50,200 |
| 22 abr 2024 | 57.14 | 57.85 | 56.92 | 57.59 | 57.59 | 27,100 |
| 19 abr 2024 | 56.93 | 57.03 | 56.61 | 56.94 | 56.94 | 18,200 |
| 18 abr 2024 | 56.75 | 57.18 | 56.52 | 56.57 | 56.57 | 11,500 |
| 17 abr 2024 | 57.44 | 57.44 | 56.60 | 56.60 | 56.60 | 20,700 |
| 16 abr 2024 | 57.14 | 57.27 | 56.64 | 57.01 | 57.01 | 26,400 |
| 15 abr 2024 | 58.29 | 58.58 | 57.15 | 57.28 | 57.28 | 14,600 |
| 12 abr 2024 | 58.43 | 58.65 | 57.70 | 57.84 | 57.84 | 9,400 |
| 11 abr 2024 | 58.89 | 58.89 | 58.32 | 58.76 | 58.76 | 22,800 |
| 10 abr 2024 | 58.88 | 59.08 | 58.43 | 58.67 | 58.67 | 24,800 |
| 09 abr 2024 | 60.05 | 60.15 | 59.55 | 60.00 | 60.00 | 26,400 |
| 08 abr 2024 | 59.86 | 60.04 | 59.69 | 59.84 | 59.84 | 8,300 |
| 05 abr 2024 | 59.17 | 59.66 | 59.17 | 59.53 | 59.53 | 22,500 |
| 04 abr 2024 | 60.31 | 60.33 | 59.08 | 59.24 | 59.24 | 20,800 |
| 03 abr 2024 | 59.50 | 59.97 | 59.50 | 59.85 | 59.85 | 47,300 |
| 02 abr 2024 | 60.01 | 60.01 | 59.35 | 59.59 | 59.59 | 24,000 |
| 01 abr 2024 | 61.23 | 61.23 | 60.46 | 60.60 | 60.60 | 35,200 |
| 28 mar 2024 | 60.72 | 61.23 | 60.72 | 61.02 | 61.02 | 41,100 |
| 27 mar 2024 | 59.88 | 60.70 | 59.88 | 60.70 | 60.70 | 14,400 |
| 26 mar 2024 | 59.74 | 59.74 | 59.41 | 59.48 | 59.48 | 55,800 |
| 25 mar 2024 | 59.51 | 59.85 | 59.48 | 59.59 | 59.59 | 37,000 |
| 22 mar 2024 | 60.01 | 60.07 | 59.39 | 59.39 | 59.39 | 41,900 |
| 22 mar 2024 | 0.175 Dividendo | |||||
| 21 mar 2024 | 60.00 | 60.32 | 60.00 | 60.29 | 60.12 | 10,700 |
| 20 mar 2024 | 58.65 | 59.73 | 58.65 | 59.60 | 59.43 | 13,600 |
| 19 mar 2024 | 58.06 | 58.76 | 58.06 | 58.73 | 58.56 | 40,700 |
| 18 mar 2024 | 58.47 | 58.48 | 58.08 | 58.27 | 58.10 | 12,100 |
| 15 mar 2024 | 58.05 | 58.46 | 58.05 | 58.30 | 58.13 | 65,600 |
| 14 mar 2024 | 58.91 | 58.91 | 57.85 | 58.21 | 58.04 | 32,800 |
| 13 mar 2024 | 58.66 | 59.13 | 58.66 | 58.90 | 58.73 | 19,400 |
| 12 mar 2024 | 58.58 | 58.89 | 58.44 | 58.77 | 58.60 | 28,300 |
| 11 mar 2024 | 58.66 | 58.68 | 58.36 | 58.67 | 58.50 | 25,800 |
| 08 mar 2024 | 59.18 | 59.52 | 58.72 | 58.84 | 58.67 | 24,400 |
| 07 mar 2024 | 58.77 | 59.08 | 58.77 | 58.96 | 58.79 | 11,400 |
| 06 mar 2024 | 58.30 | 58.56 | 58.15 | 58.45 | 58.28 | 9,900 |
| 05 mar 2024 | 57.94 | 58.54 | 57.94 | 58.19 | 58.02 | 28,000 |
| 04 mar 2024 | 58.55 | 58.88 | 58.20 | 58.20 | 58.03 | 23,400 |
| 01 mar 2024 | 58.17 | 58.37 | 57.87 | 58.33 | 58.16 | 24,400 |
| 29 feb 2024 | 58.12 | 58.12 | 57.83 | 58.09 | 57.92 | 6,900 |
| 28 feb 2024 | 57.63 | 57.95 | 57.54 | 57.62 | 57.45 | 10,200 |
| 27 feb 2024 | 57.84 | 58.00 | 57.76 | 57.88 | 57.71 | 16,600 |
| 26 feb 2024 | 57.59 | 57.83 | 57.38 | 57.52 | 57.35 | 15,600 |
| 23 feb 2024 | 57.27 | 57.78 | 57.27 | 57.55 | 57.38 | 25,300 |
| 22 feb 2024 | 57.07 | 57.41 | 56.98 | 57.30 | 57.13 | 29,400 |
| 21 feb 2024 | 56.55 | 56.94 | 56.49 | 56.82 | 56.66 | 684,600 |
| 20 feb 2024 | 56.87 | 56.92 | 56.60 | 56.78 | 56.62 | 30,700 |
| 16 feb 2024 | 57.32 | 57.76 | 57.17 | 57.21 | 57.04 | 35,500 |
| 15 feb 2024 | 57.00 | 57.87 | 57.00 | 57.84 | 57.67 | 18,000 |
| 14 feb 2024 | 56.49 | 56.78 | 56.08 | 56.70 | 56.54 | 15,900 |
| 13 feb 2024 | 56.29 | 56.44 | 55.69 | 55.89 | 55.73 | 18,100 |
| 12 feb 2024 | 57.01 | 57.89 | 57.01 | 57.67 | 57.50 | 14,400 |
| 09 feb 2024 | 56.45 | 56.99 | 56.32 | 56.94 | 56.77 | 16,700 |
| 08 feb 2024 | 55.93 | 56.56 | 55.80 | 56.49 | 56.33 | 130,600 |
| 07 feb 2024 | 55.99 | 56.11 | 55.48 | 55.90 | 55.74 | 22,300 |
| 06 feb 2024 | 55.68 | 56.02 | 55.67 | 55.82 | 55.66 | 34,500 |
| 05 feb 2024 | 55.93 | 55.93 | 55.29 | 55.61 | 55.45 | 36,200 |
| 02 feb 2024 | 56.02 | 56.61 | 55.68 | 56.36 | 56.20 | 18,300 |
| *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.