WisdomTree International Dividend ex-Financials Fund (DOO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.44

0.00

(0.00%)

At close: 04:58PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	39.51	39.51	39.34	39.34	39.34	686
Apr 17, 2024	39.56	39.60	39.27	39.48	39.48	30,815
Apr 16, 2024	39.47	39.47	39.27	39.30	39.30	1,061
Apr 15, 2024	40.03	40.03	39.60	39.68	39.68	2,492
Apr 12, 2024	39.88	39.92	39.78	39.78	39.78	2,093
Apr 11, 2024	40.29	40.29	40.29	40.29	40.29	291
Apr 10, 2024	40.29	40.29	40.21	40.29	40.29	1,936
Apr 09, 2024	40.73	40.84	40.73	40.84	40.84	606
Apr 08, 2024	40.79	40.95	40.79	40.90	40.90	3,993
Apr 05, 2024	40.67	40.67	40.67	40.67	40.67	180
Apr 04, 2024	41.08	41.08	40.60	40.60	40.60	2,886
Apr 03, 2024	40.77	40.99	40.77	40.97	40.97	790
Apr 02, 2024	40.74	40.75	40.74	40.75	40.75	149
Apr 01, 2024	41.02	41.02	40.97	41.00	41.00	1,045
Mar 28, 2024	41.09	41.09	41.01	41.03	41.03	2,096
Mar 27, 2024	40.93	41.11	40.93	41.09	41.09	2,961
Mar 26, 2024	40.94	40.95	40.84	40.84	40.84	877
Mar 25, 2024	40.67	40.90	40.67	40.79	40.79	3,425
Mar 22, 2024	40.85	40.87	40.83	40.83	40.83	3,430
Mar 22, 2024	0.195 Dividend
Mar 21, 2024	41.06	41.19	41.03	41.03	40.84	3,468
Mar 20, 2024	40.68	41.21	40.68	41.18	40.99	3,099
Mar 19, 2024	40.72	40.78	40.72	40.78	40.58	371
Mar 18, 2024	40.72	40.72	40.64	40.67	40.48	1,314
Mar 15, 2024	40.81	40.81	40.76	40.80	40.61	1,295
Mar 14, 2024	40.63	40.69	40.63	40.69	40.49	545
Mar 13, 2024	40.95	41.02	40.94	40.96	40.76	1,767
Mar 12, 2024	40.74	40.92	40.74	40.89	40.69	1,931
Mar 11, 2024	40.57	40.67	40.57	40.67	40.48	903
Mar 08, 2024	40.82	40.88	40.73	40.73	40.53	2,858
Mar 07, 2024	40.51	40.74	40.51	40.72	40.53	2,837
Mar 06, 2024	40.36	40.40	40.32	40.32	40.13	2,480
Mar 05, 2024	40.10	40.10	39.99	40.00	39.81	1,602
Mar 04, 2024	39.87	39.99	39.87	39.95	39.76	1,163
Mar 01, 2024	39.94	40.17	39.94	40.17	39.98	2,423
Feb 29, 2024	40.04	40.09	39.97	40.07	39.88	4,663
Feb 28, 2024	39.97	39.97	39.89	39.92	39.73	1,978
Feb 27, 2024	40.27	40.28	40.24	40.28	40.09	1,188
Feb 26, 2024	40.26	40.29	40.26	40.29	40.10	513
Feb 23, 2024	40.50	40.50	40.43	40.46	40.27	2,090
Feb 22, 2024	40.40	40.48	40.34	40.48	40.29	865
Feb 21, 2024	40.19	40.23	40.14	40.23	40.04	890
Feb 20, 2024	40.13	40.13	40.04	40.07	39.88	410
Feb 16, 2024	39.86	39.86	39.86	39.86	39.67	203
Feb 15, 2024	39.71	39.85	39.71	39.85	39.66	1,074
Feb 14, 2024	39.38	39.43	39.38	39.43	39.24	979
Feb 13, 2024	39.30	39.30	39.04	39.10	38.91	1,508
Feb 12, 2024	39.65	39.67	39.65	39.67	39.48	320
Feb 09, 2024	39.29	39.48	39.26	39.48	39.30	2,215
Feb 08, 2024	39.54	39.54	39.49	39.51	39.32	2,367
Feb 07, 2024	39.80	39.80	39.69	39.77	39.58	1,570
Feb 06, 2024	39.83	39.91	39.83	39.91	39.72	1,151
Feb 05, 2024	39.57	39.60	39.54	39.60	39.41	1,443
Feb 02, 2024	39.89	39.89	39.77	39.87	39.68	3,242
Feb 01, 2024	39.97	40.21	39.84	40.21	40.01	3,626
Jan 31, 2024	40.40	40.40	39.95	39.96	39.77	5,472
Jan 30, 2024	40.07	40.16	40.07	40.16	39.97	2,568
Jan 29, 2024	40.08	40.34	40.08	40.30	40.11	741
Jan 26, 2024	40.25	40.25	40.16	40.17	39.98	1,155
Jan 25, 2024	39.90	39.93	39.79	39.93	39.74	2,902
Jan 24, 2024	40.09	40.09	39.90	39.92	39.73	3,414
Jan 23, 2024	39.57	39.69	39.57	39.69	39.50	2,989
Jan 22, 2024	39.89	39.92	39.84	39.84	39.65	786
Jan 19, 2024	39.40	39.68	39.40	39.68	39.49	1,849
Jan 18, 2024	39.43	39.59	39.43	39.59	39.40	446
Jan 17, 2024	39.31	39.49	39.31	39.49	39.30	2,536
Jan 16, 2024	40.03	40.03	39.89	39.89	39.70	1,135
Jan 12, 2024	40.66	40.74	40.49	40.52	40.33	4,155
Jan 11, 2024	40.40	40.40	40.40	40.40	40.21	365
Jan 10, 2024	40.32	40.40	40.32	40.36	40.17	1,147
Jan 09, 2024	40.27	40.27	40.24	40.24	40.05	215
Jan 08, 2024	40.40	40.56	40.40	40.56	40.37	493
Jan 05, 2024	40.16	40.29	40.05	40.18	39.99	1,719
Jan 04, 2024	40.00	40.32	40.00	40.12	39.93	5,344
Jan 03, 2024	39.88	39.91	39.78	39.91	39.72	1,898
Jan 02, 2024	40.18	40.31	40.14	40.14	39.95	1,376
Dec 29, 2023	40.67	40.67	40.46	40.47	40.28	3,527
Dec 28, 2023	40.74	40.74	40.52	40.52	40.33	5,238
Dec 27, 2023	40.49	40.62	40.49	40.57	40.37	1,421
Dec 26, 2023	40.25	40.39	40.25	40.39	40.20	2,856
Dec 22, 2023	40.24	40.31	40.18	40.18	39.99	1,450
Dec 22, 2023	0.365 Dividend
Dec 21, 2023	40.27	40.44	40.21	40.44	39.89	42,193
Dec 20, 2023	40.30	40.31	39.86	39.86	39.31	2,000
Dec 19, 2023	40.23	40.25	40.20	40.25	39.70	732
Dec 18, 2023	39.88	39.90	39.86	39.90	39.35	832
Dec 15, 2023	40.02	40.15	39.82	39.82	39.27	53,150
Dec 14, 2023	40.37	40.49	40.24	40.37	39.81	10,256
Dec 13, 2023	39.41	40.00	39.23	39.99	39.44	18,044
Dec 12, 2023	39.26	39.47	39.26	39.47	38.93	1,987
Dec 11, 2023	39.38	39.43	39.32	39.43	38.89	716
Dec 08, 2023	39.13	39.38	39.13	39.37	38.83	2,685
Dec 07, 2023	39.15	39.40	39.15	39.36	38.82	3,567
Dec 06, 2023	39.03	39.31	38.97	38.99	38.45	66,088
Dec 05, 2023	39.02	39.02	38.97	38.97	38.43	500
Dec 04, 2023	38.97	39.05	38.95	39.05	38.51	4,072
Dec 01, 2023	39.04	39.37	39.04	39.37	38.83	956
Nov 30, 2023	39.02	39.11	38.92	39.03	38.49	56,264
Nov 29, 2023	39.09	39.15	39.00	39.03	38.49	53,626
Nov 28, 2023	38.95	39.20	38.95	39.11	38.58	4,240
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7267+0.0003(+0.04%)

CRUDE OIL83.03+0.30(+0.36%)

Bitcoin CAD89,440.02+5,393.23(+6.42%)

WisdomTree International Dividend ex-Financials Fund (DOO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7267
+0.0003(+0.04%)

CRUDE OIL
83.03
+0.30(+0.36%)

Bitcoin CAD
89,440.02
+5,393.23(+6.42%)