WisdomTree U.S. Value Fund (WTV)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 74.36 | 74.36 | 73.93 | 73.96 | 73.96 | 7,526 |
| 10 may 2024 | 74.15 | 74.17 | 73.83 | 74.06 | 74.06 | 6,900 |
| 09 may 2024 | 73.11 | 73.89 | 73.11 | 73.89 | 73.89 | 27,700 |
| 08 may 2024 | 72.76 | 73.09 | 72.76 | 72.99 | 72.99 | 45,300 |
| 07 may 2024 | 72.93 | 73.20 | 72.93 | 72.96 | 72.96 | 12,000 |
| 06 may 2024 | 72.61 | 72.90 | 72.61 | 72.86 | 72.86 | 25,000 |
| 03 may 2024 | 72.23 | 72.31 | 71.96 | 72.16 | 72.16 | 30,900 |
| 02 may 2024 | 71.84 | 71.84 | 71.14 | 71.63 | 71.63 | 11,000 |
| 01 may 2024 | 71.10 | 71.91 | 70.98 | 71.14 | 71.14 | 9,000 |
| 30 abr 2024 | 72.39 | 72.39 | 71.29 | 71.29 | 71.29 | 7,400 |
| 29 abr 2024 | 72.22 | 72.64 | 72.22 | 72.57 | 72.57 | 6,500 |
| 26 abr 2024 | 71.99 | 72.29 | 71.99 | 72.13 | 72.13 | 14,700 |
| 25 abr 2024 | 72.13 | 72.26 | 71.57 | 72.16 | 72.16 | 12,300 |
| 24 abr 2024 | 72.48 | 72.57 | 72.21 | 72.55 | 72.55 | 10,500 |
| 23 abr 2024 | 71.95 | 72.63 | 71.95 | 72.46 | 72.46 | 37,500 |
| 22 abr 2024 | 71.56 | 72.18 | 71.31 | 71.81 | 71.81 | 47,300 |
| 19 abr 2024 | 71.00 | 71.43 | 71.00 | 71.27 | 71.27 | 37,800 |
| 18 abr 2024 | 71.43 | 71.45 | 70.71 | 70.89 | 70.89 | 13,300 |
| 17 abr 2024 | 71.68 | 71.68 | 70.99 | 71.04 | 71.04 | 60,500 |
| 16 abr 2024 | 71.81 | 71.81 | 71.12 | 71.42 | 71.42 | 182,500 |
| 15 abr 2024 | 73.19 | 73.19 | 71.61 | 71.80 | 71.80 | 26,300 |
| 12 abr 2024 | 73.25 | 73.25 | 72.19 | 72.38 | 72.38 | 16,500 |
| 11 abr 2024 | 73.84 | 73.84 | 73.12 | 73.57 | 73.57 | 11,100 |
| 10 abr 2024 | 73.98 | 73.98 | 73.40 | 73.73 | 73.73 | 16,700 |
| 09 abr 2024 | 75.10 | 75.10 | 74.22 | 74.62 | 74.62 | 23,900 |
| 08 abr 2024 | 74.94 | 75.14 | 74.90 | 74.93 | 74.93 | 57,800 |
| 05 abr 2024 | 74.46 | 75.00 | 74.44 | 74.87 | 74.87 | 19,000 |
| 04 abr 2024 | 75.51 | 75.52 | 74.20 | 74.26 | 74.26 | 8,600 |
| 03 abr 2024 | 74.63 | 75.16 | 74.63 | 74.99 | 74.99 | 36,000 |
| 02 abr 2024 | 74.98 | 74.98 | 74.45 | 74.71 | 74.71 | 20,300 |
| 01 abr 2024 | 75.99 | 75.99 | 72.96 | 75.25 | 75.25 | 22,300 |
| 28 mar 2024 | 75.34 | 75.65 | 75.31 | 75.60 | 75.60 | 9,800 |
| 27 mar 2024 | 74.54 | 75.22 | 74.54 | 75.22 | 75.22 | 17,100 |
| 26 mar 2024 | 74.48 | 74.57 | 74.16 | 74.16 | 74.16 | 14,800 |
| 25 mar 2024 | 75.00 | 75.00 | 74.34 | 74.37 | 74.37 | 16,800 |
| 22 mar 2024 | 74.96 | 74.96 | 74.33 | 74.33 | 74.33 | 18,900 |
| 22 mar 2024 | 0.28 Dividendo | |||||
| 21 mar 2024 | 74.77 | 75.19 | 74.75 | 75.09 | 74.81 | 16,600 |
| 20 mar 2024 | 73.80 | 74.57 | 73.78 | 74.43 | 74.15 | 12,700 |
| 19 mar 2024 | 73.10 | 73.69 | 73.10 | 73.69 | 73.42 | 8,600 |
| 18 mar 2024 | 73.18 | 73.25 | 72.87 | 72.99 | 72.72 | 9,700 |
| 15 mar 2024 | 72.85 | 72.94 | 72.77 | 72.89 | 72.62 | 12,700 |
| 14 mar 2024 | 73.41 | 73.41 | 72.40 | 72.73 | 72.46 | 13,800 |
| 13 mar 2024 | 73.04 | 73.48 | 73.04 | 73.24 | 72.97 | 13,700 |
| 12 mar 2024 | 72.58 | 72.82 | 72.39 | 72.81 | 72.54 | 11,900 |
| 11 mar 2024 | 72.38 | 72.50 | 71.96 | 72.48 | 72.21 | 24,900 |
| 08 mar 2024 | 72.69 | 72.88 | 72.30 | 72.39 | 72.12 | 11,800 |
| 07 mar 2024 | 72.23 | 72.54 | 72.23 | 72.46 | 72.19 | 11,700 |
| 06 mar 2024 | 72.06 | 72.15 | 71.71 | 71.95 | 71.68 | 17,000 |
| 05 mar 2024 | 71.49 | 71.87 | 71.29 | 71.51 | 71.24 | 13,900 |
| 04 mar 2024 | 71.70 | 71.88 | 71.60 | 71.60 | 71.33 | 22,800 |
| 01 mar 2024 | 71.32 | 71.65 | 71.21 | 71.61 | 71.34 | 14,900 |
| 29 feb 2024 | 71.15 | 71.33 | 70.90 | 71.33 | 71.06 | 54,600 |
| 28 feb 2024 | 70.88 | 71.07 | 70.79 | 70.87 | 70.61 | 42,300 |
| 27 feb 2024 | 70.98 | 71.01 | 70.81 | 70.90 | 70.64 | 81,000 |
| 26 feb 2024 | 70.91 | 71.04 | 70.70 | 70.70 | 70.44 | 21,000 |
| 23 feb 2024 | 70.80 | 71.07 | 70.79 | 70.84 | 70.58 | 55,500 |
| 22 feb 2024 | 70.20 | 70.70 | 70.11 | 70.56 | 70.30 | 18,700 |
| 21 feb 2024 | 69.74 | 69.90 | 69.60 | 69.88 | 69.62 | 40,500 |
| 20 feb 2024 | 70.00 | 70.00 | 69.60 | 69.74 | 69.48 | 26,100 |
| 16 feb 2024 | 70.11 | 70.47 | 70.02 | 70.02 | 69.76 | 11,900 |
| 15 feb 2024 | 69.64 | 70.39 | 69.64 | 70.30 | 70.04 | 27,500 |
| 14 feb 2024 | 69.37 | 69.37 | 68.90 | 69.28 | 69.02 | 13,600 |
| 13 feb 2024 | 69.61 | 69.61 | 68.48 | 68.89 | 68.63 | 18,100 |
| 12 feb 2024 | 69.75 | 70.43 | 69.75 | 70.26 | 70.00 | 11,000 |
| 09 feb 2024 | 69.56 | 69.68 | 69.28 | 69.65 | 69.39 | 18,400 |
| 08 feb 2024 | 69.24 | 69.45 | 69.05 | 69.43 | 69.17 | 19,800 |
| 07 feb 2024 | 69.13 | 69.20 | 68.72 | 69.09 | 68.83 | 27,700 |
| 06 feb 2024 | 68.64 | 68.97 | 68.64 | 68.86 | 68.60 | 13,000 |
| 05 feb 2024 | 68.83 | 68.83 | 68.09 | 68.55 | 68.29 | 18,400 |
| 02 feb 2024 | 68.82 | 69.27 | 68.51 | 69.10 | 68.84 | 25,900 |
| 01 feb 2024 | 68.90 | 69.02 | 68.36 | 69.02 | 68.76 | 26,200 |
| 31 ene 2024 | 69.63 | 69.63 | 68.63 | 68.63 | 68.37 | 16,900 |
| 30 ene 2024 | 69.23 | 69.68 | 69.18 | 69.60 | 69.34 | 13,100 |
| 29 ene 2024 | 69.06 | 69.39 | 68.83 | 69.39 | 69.13 | 21,900 |
| 26 ene 2024 | 69.11 | 69.30 | 68.86 | 69.12 | 68.86 | 15,400 |
| 25 ene 2024 | 68.68 | 68.88 | 68.47 | 68.88 | 68.62 | 21,000 |
| 24 ene 2024 | 68.82 | 68.82 | 68.16 | 68.16 | 67.91 | 186,700 |
| 23 ene 2024 | 68.61 | 68.76 | 68.24 | 68.42 | 68.16 | 26,600 |
| 22 ene 2024 | 68.42 | 68.59 | 68.38 | 68.53 | 68.27 | 19,600 |
| 19 ene 2024 | 67.89 | 68.13 | 67.44 | 68.08 | 67.83 | 20,500 |
| 18 ene 2024 | 67.52 | 67.59 | 66.95 | 67.59 | 67.34 | 23,100 |
| 17 ene 2024 | 67.23 | 67.45 | 67.07 | 67.26 | 67.01 | 13,800 |
| 16 ene 2024 | 67.56 | 67.68 | 67.36 | 67.53 | 67.28 | 24,900 |
| 12 ene 2024 | 68.43 | 68.51 | 67.90 | 68.01 | 67.76 | 18,200 |
| 11 ene 2024 | 68.10 | 68.12 | 67.54 | 68.05 | 67.80 | 14,600 |
| 10 ene 2024 | 68.14 | 68.17 | 67.88 | 68.05 | 67.80 | 64,100 |
| 09 ene 2024 | 68.37 | 68.37 | 67.91 | 68.09 | 67.84 | 27,500 |
| 08 ene 2024 | 68.00 | 68.42 | 67.57 | 68.42 | 68.16 | 17,800 |
| 05 ene 2024 | 68.10 | 68.16 | 67.70 | 67.90 | 67.65 | 22,500 |
| 04 ene 2024 | 68.03 | 68.10 | 67.61 | 67.61 | 67.36 | 11,100 |
| 03 ene 2024 | 68.40 | 68.40 | 67.90 | 67.90 | 67.65 | 9,300 |
| 02 ene 2024 | 68.30 | 68.83 | 68.15 | 68.54 | 68.28 | 13,700 |
| 29 dic 2023 | 68.69 | 68.71 | 68.34 | 68.53 | 68.27 | 9,600 |
| 28 dic 2023 | 68.90 | 68.90 | 68.62 | 68.67 | 68.41 | 16,700 |
| 28 dic 2023 | 0.017 Dividendo | |||||
| 27 dic 2023 | 68.91 | 68.98 | 68.63 | 68.82 | 68.55 | 21,000 |
| 26 dic 2023 | 68.68 | 68.92 | 68.45 | 68.76 | 68.49 | 13,200 |
| 22 dic 2023 | 68.49 | 68.64 | 68.35 | 68.44 | 68.17 | 18,500 |
| 22 dic 2023 | 0.35 Dividendo | |||||
| *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.