DWM - WisdomTree International Equity Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202349.8849.8949.7449.8849.8812,615
Jun 02, 202349.8150.0149.8149.9449.9430,600
Jun 01, 202348.8249.3548.8249.2549.2530,100
May 31, 202348.6248.6948.2548.5448.54122,400
May 30, 202349.5149.5149.0449.1449.1435,900
May 26, 202349.4049.7149.3949.6649.6614,100
May 25, 202349.2549.3449.1149.2749.2728,800
May 24, 202349.8049.8049.5149.5649.5620,100
May 23, 202350.4150.5250.1250.1650.1642,700
May 22, 202350.6850.8550.6850.7550.7519,600
May 19, 202350.6950.8050.6350.7650.7621,000
May 18, 202350.5450.5450.2250.4350.4316,300
May 17, 202350.4150.6850.3350.6150.6128,800
May 16, 202350.7450.8050.5050.5050.5028,100
May 15, 202350.8951.0950.8451.0251.0230,500
May 12, 202350.9050.9050.5350.6450.6437,200
May 11, 202350.7150.8450.4950.7950.7936,800
May 10, 202351.3351.3350.8051.0951.0927,900
May 09, 202351.1351.4451.1251.3651.3620,800
May 08, 202351.6651.6651.4651.5351.53356,200
May 05, 202351.0051.5850.9951.5151.5122,900
May 04, 202350.5850.8850.5750.7350.7341,600
May 03, 202350.7851.1150.7250.7950.7926,100
May 02, 202350.6750.7250.4150.7150.7125,000
May 01, 202351.4651.5051.2951.3251.3246,100
Apr 28, 202351.0151.4050.9851.3751.3726,400
Apr 27, 202351.0451.4351.0051.3951.3922,200
Apr 26, 202351.2151.2350.7750.8550.8526,500
Apr 25, 202351.2051.2050.7650.8350.8326,600
Apr 24, 202351.3451.4951.3251.4551.4531,000
Apr 21, 202351.2551.3450.9751.2951.2948,000
Apr 20, 202351.1651.2951.0951.2751.2746,200
Apr 19, 202351.1251.3351.1051.3351.33119,100
Apr 18, 202351.1851.3651.1551.3451.34109,900
Apr 17, 202350.9751.0750.8351.0651.0626,000
Apr 14, 202351.3051.3750.9351.1351.1327,600
Apr 13, 202351.0951.3751.0951.3751.3727,100
Apr 12, 202350.8650.9550.6350.7050.7079,400
Apr 11, 202350.3250.4850.3250.4250.4218,200
Apr 10, 202349.7950.1749.7950.1750.1727,500
Apr 06, 202349.9750.2949.9350.1950.1980,400
Apr 05, 202350.0050.0949.7849.9349.9322,100
Apr 04, 202350.2550.3550.0950.2450.2432,400
Apr 03, 202349.9650.2849.9650.2450.2452,100
Mar 31, 202349.7449.9149.6849.7349.73134,400
Mar 30, 202349.7349.7349.5649.6849.6841,100
Mar 29, 202349.0649.1448.9649.0649.0678,300
Mar 28, 202348.4748.6848.4348.5548.5517,800
Mar 27, 202348.3248.4748.1848.4748.4727,600
Mar 27, 20230.455 Dividend
Mar 24, 202348.2148.4848.0248.4848.0313,700
Mar 23, 202349.0749.3448.4548.6548.1921,000
Mar 22, 202348.9349.4948.7048.7048.2413,700
Mar 21, 202348.9049.0048.6948.9548.4942,100
Mar 20, 202347.9948.4347.9548.2147.7663,500
Mar 17, 202347.6447.6547.3047.5447.0927,100
Mar 16, 202347.2748.0747.2548.0547.6046,500
Mar 15, 202347.2647.6747.0047.5747.1229,300
Mar 14, 202348.9049.0848.6949.0748.6154,600
Mar 13, 202348.4248.9048.3348.5748.1130,300
Mar 10, 202349.3749.4648.8948.8948.4316,900
Mar 09, 202349.8549.9849.3249.4048.9420,400
Mar 08, 202349.7549.8349.6249.7749.3010,700
Mar 07, 202350.3150.3149.4749.5349.0724,000
Mar 06, 202350.3550.4850.3250.4049.9316,200
Mar 03, 202350.1050.5249.9850.4649.9914,900
Mar 02, 202349.4749.9149.4449.9049.4365,200
Mar 01, 202349.7549.8349.5649.7449.2782,300
Feb 28, 202349.5749.5849.3049.3048.8414,500
Feb 27, 202349.5749.7649.5449.6549.1832,500
Feb 24, 202349.0049.1548.9449.1548.6962,300
Feb 23, 202349.8949.9249.5049.9149.4415,800
Feb 22, 202349.9449.9449.5949.7149.2439,500
Feb 21, 202350.1750.3049.9950.0349.5625,100
Feb 17, 202350.0150.4549.9750.4149.9431,300
Feb 16, 202349.9550.5049.9550.1949.7239,200
Feb 15, 202350.0150.3649.9750.3649.8923,500
Feb 14, 202350.2550.7550.2550.6150.1426,700
Feb 13, 202350.1950.5350.1950.5350.0631,200
Feb 10, 202350.1550.1549.9050.0949.6217,200
Feb 09, 202350.7950.8350.1750.2649.7939,500
Feb 08, 202350.3350.3750.0550.1549.6838,300
Feb 07, 202349.6650.3649.6550.2849.8158,800
Feb 06, 202349.8649.9749.6449.8549.3827,100
Feb 03, 202350.4250.6850.2150.2949.8251,000
Feb 02, 202351.1451.1450.6650.8350.3522,800
Feb 01, 202350.7051.3150.4751.1250.6426,400
Jan 31, 202350.3550.7650.2750.7250.2426,500
Jan 30, 202350.6550.7350.4650.4850.0118,100
Jan 27, 202350.6450.9050.5950.8150.3336,000
Jan 26, 202350.9150.9450.4950.8750.3961,800
Jan 25, 202350.4050.8650.4050.8650.3842,000
Jan 24, 202350.2950.6150.2850.5250.0521,100
Jan 23, 202350.2050.5950.2050.5350.0625,900
Jan 20, 202349.9950.4449.8750.4449.9722,700
Jan 19, 202349.8650.1049.6949.9549.4819,800
Jan 18, 202350.6650.7449.9649.9649.4941,600
Jan 17, 202350.2450.3550.1150.2049.7326,600
Jan 13, 202349.7350.1249.7350.1149.6419,800
Jan 12, 202349.6249.9949.2449.8849.4122,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...