WisdomTree Voya Yield Enchanced USD Universal Bond Fund (UNIY)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

48.32

-0.11

(-0.23%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

17 may 2023 - 17 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	48.32	48.32	48.32	48.32	48.32	8
16 may 2024	48.41	48.43	48.41	48.43	48.43	100
15 may 2024	48.44	48.44	48.44	48.44	48.44	100
14 may 2024	48.17	48.17	48.17	48.17	48.17	100
13 may 2024	48.04	48.04	48.04	48.04	48.04	100
10 may 2024	48.04	48.04	48.04	48.04	48.04	100
09 may 2024	48.11	48.11	48.11	48.11	48.11	100
08 may 2024	48.07	48.07	48.07	48.07	48.07	100
07 may 2024	48.12	48.12	48.12	48.12	48.12	100
06 may 2024	48.08	48.08	48.06	48.06	48.06	300
03 may 2024	47.97	47.97	47.97	47.97	47.97	200
02 may 2024	47.74	47.74	47.74	47.74	47.74	100
01 may 2024	47.57	47.57	47.57	47.57	47.57	100
30 abr 2024	47.44	47.44	47.42	47.42	47.42	300
29 abr 2024	47.57	47.62	47.56	47.58	47.58	35,200
26 abr 2024	47.44	47.44	47.44	47.44	47.44	54,300
25 abr 2024	47.38	47.38	47.38	47.38	47.38	100
24 abr 2024	47.49	47.49	47.49	47.49	47.49	100
24 abr 2024	0.175 Dividendo
23 abr 2024	47.79	47.79	47.77	47.77	47.60	11,600
22 abr 2024	47.68	47.68	47.65	47.68	47.51	44,300
19 abr 2024	47.63	47.63	47.63	47.63	47.45	100
18 abr 2024	47.62	47.62	47.62	47.62	47.45	100
17 abr 2024	47.68	47.68	47.68	47.68	47.51	-
16 abr 2024	47.52	47.52	47.52	47.52	47.34	100
15 abr 2024	47.67	47.67	47.67	47.67	47.50	100
12 abr 2024	47.92	47.92	47.92	47.92	47.75	100
11 abr 2024	47.86	47.86	47.86	47.86	47.68	-
10 abr 2024	47.95	47.95	47.95	47.95	47.77	100
09 abr 2024	48.38	48.38	48.38	48.38	48.20	100
08 abr 2024	48.27	48.27	48.27	48.27	48.09	200
05 abr 2024	48.32	48.32	48.32	48.32	48.14	-
04 abr 2024	48.47	48.49	48.47	48.49	48.31	200
03 abr 2024	48.39	48.39	48.39	48.39	48.21	100
02 abr 2024	48.36	48.37	48.36	48.37	48.20	42,800
01 abr 2024	48.48	48.48	48.48	48.48	48.30	-
28 mar 2024	48.82	48.83	48.76	48.76	48.59	8,800
27 mar 2024	48.78	48.78	48.78	48.78	48.60	-
26 mar 2024	48.59	48.65	48.59	48.62	48.44	800
25 mar 2024	48.60	48.60	48.60	48.60	48.42	-
22 mar 2024	48.67	48.67	48.67	48.67	48.49	100
22 mar 2024	0.17 Dividendo
21 mar 2024	48.72	48.72	48.72	48.72	48.37	100
20 mar 2024	48.62	48.71	48.62	48.66	48.31	700
19 mar 2024	48.55	48.55	48.55	48.55	48.20	100
18 mar 2024	48.45	48.49	48.45	48.49	48.14	2,800
15 mar 2024	48.50	48.50	48.50	48.50	48.15	100
14 mar 2024	48.56	48.56	48.56	48.56	48.22	200
13 mar 2024	48.82	48.82	48.82	48.82	48.47	100
12 mar 2024	48.89	48.89	48.89	48.89	48.54	100
11 mar 2024	48.97	49.00	48.97	49.00	48.65	500
08 mar 2024	49.02	49.02	49.02	49.02	48.67	100
07 mar 2024	48.98	48.98	48.98	48.98	48.63	100
06 mar 2024	48.86	48.86	48.86	48.86	48.51	100
05 mar 2024	48.76	48.76	48.76	48.76	48.41	100
04 mar 2024	48.59	48.59	48.59	48.59	48.24	100
01 mar 2024	48.67	48.67	48.67	48.67	48.32	100
29 feb 2024	48.46	48.46	48.45	48.45	48.11	1,149,600
28 feb 2024	48.37	48.37	48.37	48.37	48.02	-
27 feb 2024	48.33	48.33	48.33	48.33	47.98	100
26 feb 2024	48.38	48.38	48.38	48.38	48.04	-
23 feb 2024	48.44	48.44	48.44	48.44	48.09	-
23 feb 2024	0.16 Dividendo
22 feb 2024	48.42	48.46	48.42	48.46	47.95	200
21 feb 2024	48.46	48.46	48.46	48.46	47.96	100
20 feb 2024	48.54	48.54	48.54	48.54	48.03	-
16 feb 2024	48.48	48.53	48.48	48.53	48.02	500
15 feb 2024	48.63	48.63	48.63	48.63	48.12	2,900
14 feb 2024	48.48	48.48	48.48	48.48	47.98	-
13 feb 2024	48.40	48.40	48.40	48.40	47.90	-
12 feb 2024	48.74	48.74	48.74	48.74	48.23	100
09 feb 2024	48.73	48.73	48.73	48.73	48.22	-
08 feb 2024	48.77	48.77	48.77	48.77	48.27	-
07 feb 2024	48.90	48.90	48.90	48.90	48.40	-
06 feb 2024	48.93	48.93	48.93	48.93	48.42	-
05 feb 2024	48.78	48.78	48.78	48.78	48.27	100
02 feb 2024	49.17	49.17	49.17	49.17	48.66	-
01 feb 2024	49.48	49.48	49.48	49.48	48.96	100
31 ene 2024	49.18	49.18	49.18	49.18	48.67	100
30 ene 2024	49.05	49.05	49.05	49.05	48.54	-
29 ene 2024	48.97	48.97	48.97	48.97	48.46	100
26 ene 2024	48.82	48.82	48.82	48.82	48.31	-
25 ene 2024	48.80	48.83	48.80	48.83	48.32	200
25 ene 2024	0.155 Dividendo
24 ene 2024	48.80	48.80	48.80	48.80	48.13	2,400
23 ene 2024	48.87	48.90	48.87	48.90	48.24	100
22 ene 2024	48.97	48.97	48.97	48.97	48.31	-
19 ene 2024	48.89	48.89	48.89	48.89	48.23	-
18 ene 2024	48.90	48.90	48.90	48.90	48.24	100
17 ene 2024	48.96	48.96	48.96	48.96	48.30	100
16 ene 2024	49.12	49.12	49.12	49.12	48.45	100
12 ene 2024	49.36	49.36	49.36	49.36	48.69	100
11 ene 2024	49.27	49.27	49.27	49.27	48.60	100
10 ene 2024	49.07	49.07	49.07	49.07	48.40	100
09 ene 2024	49.12	49.12	49.12	49.12	48.45	100
08 ene 2024	49.08	49.08	49.08	49.08	48.41	-
05 ene 2024	48.92	48.92	48.92	48.92	48.26	-
04 ene 2024	49.08	49.08	49.07	49.07	48.40	414,400
03 ene 2024	49.27	49.27	49.23	49.23	48.57	500
02 ene 2024	49.28	49.28	49.28	49.28	48.61	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...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

WisdomTree Voya Yield Enchanced USD Universal Bond Fund (UNIY)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)