WisdomTree Emerging Markets Efficient Core Fund (NTSE)

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

Añadir a la lista de seguimiento

28.93

+0.05

(+0.19%)

A partir del 10:57AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	28.84	28.93	28.84	28.93	28.93	992
08 may 2024	28.73	28.90	28.73	28.87	28.87	1,500
07 may 2024	28.94	29.04	28.89	28.92	28.92	1,700
06 may 2024	28.98	29.07	28.98	29.05	29.05	1,500
03 may 2024	28.90	28.96	28.78	28.96	28.96	3,000
02 may 2024	28.22	28.67	28.22	28.64	28.64	1,100
01 may 2024	27.89	28.01	27.82	27.91	27.91	5,900
30 abr 2024	27.93	27.95	27.78	27.78	27.78	7,000
29 abr 2024	27.87	28.27	27.87	28.19	28.19	4,200
26 abr 2024	27.85	27.95	27.82	27.95	27.95	9,800
25 abr 2024	27.53	27.65	27.44	27.62	27.62	2,600
24 abr 2024	27.38	27.54	27.38	27.52	27.52	3,600
23 abr 2024	27.20	27.43	27.20	27.43	27.43	933,000
22 abr 2024	26.97	27.19	26.97	27.17	27.17	7,200
19 abr 2024	26.87	26.87	26.77	26.82	26.82	5,000
18 abr 2024	26.95	26.95	26.85	26.90	26.90	9,400
17 abr 2024	26.85	26.92	26.84	26.88	26.88	6,800
16 abr 2024	26.84	26.87	26.82	26.86	26.86	7,700
15 abr 2024	27.41	27.44	27.15	27.23	27.23	20,400
12 abr 2024	27.87	27.87	27.47	27.47	27.47	11,600
11 abr 2024	27.96	28.14	27.96	28.11	28.11	44,700
10 abr 2024	28.09	28.12	27.88	27.90	27.90	18,400
09 abr 2024	28.62	28.62	28.49	28.57	28.57	5,300
08 abr 2024	28.20	28.38	28.20	28.29	28.29	14,500
05 abr 2024	28.07	28.22	28.02	28.12	28.12	11,900
04 abr 2024	28.59	28.62	28.19	28.20	28.20	12,800
03 abr 2024	28.05	28.31	28.05	28.30	28.30	7,200
02 abr 2024	28.28	28.41	28.26	28.29	28.29	4,200
01 abr 2024	28.36	28.45	28.18	28.22	28.22	10,400
28 mar 2024	28.15	28.33	28.15	28.29	28.29	13,100
27 mar 2024	28.29	28.35	28.03	28.11	28.11	29,800
26 mar 2024	28.35	28.36	28.26	28.28	28.28	25,000
25 mar 2024	28.17	28.29	28.17	28.25	28.25	7,800
22 mar 2024	28.23	28.33	28.20	28.25	28.25	8,800
22 mar 2024	0.075 Dividendo
21 mar 2024	28.58	28.58	28.43	28.45	28.38	5,900
20 mar 2024	28.12	28.44	28.12	28.43	28.35	4,700
19 mar 2024	27.90	28.10	27.87	28.07	28.00	4,900
18 mar 2024	28.18	28.20	28.16	28.17	28.09	3,000
15 mar 2024	28.23	28.23	28.10	28.12	28.05	10,600
14 mar 2024	28.37	28.38	28.31	28.34	28.27	6,400
13 mar 2024	28.65	28.69	28.61	28.61	28.53	3,900
12 mar 2024	28.61	28.70	28.61	28.70	28.62	4,700
11 mar 2024	28.40	28.47	28.34	28.41	28.33	10,900
08 mar 2024	28.50	28.61	28.39	28.39	28.32	2,800
07 mar 2024	28.33	28.44	28.33	28.44	28.36	6,200
06 mar 2024	28.28	28.32	28.22	28.24	28.17	6,200
05 mar 2024	27.90	27.90	27.67	27.82	27.75	11,000
04 mar 2024	28.00	28.03	27.96	27.98	27.90	17,800
01 mar 2024	27.81	28.09	27.81	28.03	27.96	3,700
29 feb 2024	27.72	27.72	27.61	27.64	27.57	2,100
28 feb 2024	27.61	27.62	27.57	27.59	27.51	7,800
27 feb 2024	27.92	27.93	27.88	27.89	27.82	4,300
26 feb 2024	28.02	28.02	27.83	27.90	27.83	2,500
23 feb 2024	27.97	27.99	27.87	27.99	27.91	7,500
22 feb 2024	27.96	28.04	27.91	27.98	27.91	7,100
21 feb 2024	27.83	27.83	27.65	27.72	27.65	4,900
20 feb 2024	27.77	27.77	27.58	27.73	27.66	8,500
16 feb 2024	27.65	27.75	27.63	27.64	27.56	9,500
15 feb 2024	27.48	27.61	27.47	27.61	27.54	7,800
14 feb 2024	27.31	27.54	27.31	27.50	27.42	4,100
13 feb 2024	27.31	27.31	27.00	27.09	27.02	10,100
12 feb 2024	27.85	27.87	27.76	27.77	27.70	7,800
09 feb 2024	27.46	27.65	27.41	27.61	27.54	17,500
08 feb 2024	27.48	27.52	27.43	27.46	27.39	11,500
07 feb 2024	27.71	27.71	27.66	27.69	27.62	5,900
06 feb 2024	27.51	27.74	27.51	27.74	27.67	6,100
05 feb 2024	27.07	27.17	27.01	27.13	27.06	6,300
02 feb 2024	27.15	27.26	27.12	27.21	27.14	7,900
01 feb 2024	27.22	27.42	27.22	27.42	27.35	5,900
31 ene 2024	27.28	27.32	27.01	27.05	26.98	8,000
30 ene 2024	27.07	27.09	26.88	27.05	26.98	7,800
29 ene 2024	27.32	27.32	27.13	27.28	27.21	8,000
26 ene 2024	27.12	27.21	27.08	27.13	27.06	5,200
25 ene 2024	27.19	27.19	27.10	27.14	27.06	11,800
24 ene 2024	27.15	27.15	27.03	27.07	27.00	20,900
23 ene 2024	26.74	26.86	26.72	26.86	26.79	10,200
22 ene 2024	26.56	26.61	26.56	26.61	26.54	1,300
19 ene 2024	26.61	26.85	26.56	26.84	26.77	5,700
18 ene 2024	26.49	26.59	26.46	26.57	26.50	6,900
17 ene 2024	26.24	26.37	26.23	26.37	26.30	4,300
16 ene 2024	26.99	26.99	26.68	26.72	26.65	9,800
12 ene 2024	27.60	27.60	27.49	27.49	27.41	6,300
11 ene 2024	27.13	27.40	27.13	27.36	27.28	4,200
10 ene 2024	27.18	27.21	27.11	27.11	27.04	5,100
09 ene 2024	27.26	27.31	27.22	27.26	27.19	4,700
08 ene 2024	27.37	27.64	27.31	27.64	27.57	2,800
05 ene 2024	27.75	27.77	27.54	27.55	27.48	13,200
04 ene 2024	27.65	27.70	27.56	27.58	27.51	16,400
03 ene 2024	27.57	27.82	27.57	27.79	27.72	6,100
02 ene 2024	28.03	28.03	27.76	27.85	27.78	9,900
29 dic 2023	28.35	28.39	28.30	28.32	28.24	5,300
28 dic 2023	28.46	28.46	28.28	28.33	28.25	2,800
27 dic 2023	28.11	28.21	28.09	28.18	28.11	10,400
26 dic 2023	27.88	27.93	27.83	27.83	27.76	22,700
22 dic 2023	28.06	28.06	27.67	27.68	27.61	2,700
22 dic 2023	0.065 Dividendo
21 dic 2023	27.93	27.93	27.73	27.93	27.79	58,100
20 dic 2023	27.76	27.78	27.53	27.53	27.40	4,200
19 dic 2023	27.76	27.91	27.76	27.86	27.72	10,600
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...

S&P 5005,199.93+12.26(+0.24%)

Dow Jones39,227.74+171.35(+0.44%)

Nasdaq16,320.48+17.72(+0.11%)

Russell 20002,065.09+9.96(+0.48%)

Petróleo78.97-0.02(-0.03%)

Oro2,336.40+14.10(+0.61%)

WisdomTree Emerging Markets Efficient Core Fund (NTSE)

S&P 500
5,199.93
+12.26(+0.24%)

Dow Jones
39,227.74
+171.35(+0.44%)

Nasdaq
16,320.48
+17.72(+0.11%)

Russell 2000
2,065.09
+9.96(+0.48%)

Petróleo
78.97
-0.02(-0.03%)

Oro
2,336.40
+14.10(+0.61%)