WisdomTree U.S. ESG Fund (EXT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 14, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 13, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 12, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 09, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 08, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 07, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 06, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 05, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 02, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 01, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Jan 31, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Jan 30, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Jan 29, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Jan 26, 2024 | 50.92 | 50.94 | 50.65 | 50.79 | 50.79 | 18,661 |
| Jan 25, 2024 | 50.64 | 50.67 | 50.56 | 50.67 | 50.67 | 752 |
| Jan 24, 2024 | 50.82 | 50.82 | 50.38 | 50.38 | 50.38 | 1,016 |
| Jan 23, 2024 | 50.20 | 50.44 | 50.20 | 50.43 | 50.43 | 3,409 |
| Jan 22, 2024 | 50.33 | 50.33 | 50.20 | 50.25 | 50.25 | 17,143 |
| Jan 19, 2024 | 49.65 | 50.11 | 49.65 | 50.11 | 50.11 | 496 |
| Jan 18, 2024 | 49.26 | 49.56 | 49.05 | 49.55 | 49.55 | 52,632 |
| Jan 17, 2024 | 49.21 | 49.21 | 49.05 | 49.14 | 49.14 | 1,862 |
| Jan 16, 2024 | 49.35 | 49.39 | 49.16 | 49.33 | 49.33 | 5,151 |
| Jan 12, 2024 | 49.51 | 49.51 | 49.38 | 49.50 | 49.50 | 3,096 |
| Jan 11, 2024 | 49.16 | 49.41 | 49.10 | 49.41 | 49.41 | 4,938 |
| Jan 10, 2024 | 49.22 | 49.42 | 49.22 | 49.42 | 49.42 | 1,716 |
| Jan 09, 2024 | 48.89 | 49.21 | 48.89 | 49.09 | 49.09 | 2,822 |
| Jan 08, 2024 | 48.52 | 49.20 | 48.52 | 49.14 | 49.14 | 5,387 |
| Jan 05, 2024 | 48.62 | 48.62 | 48.31 | 48.43 | 48.43 | 4,115 |
| Jan 04, 2024 | 48.50 | 48.50 | 48.38 | 48.38 | 48.38 | 401 |
| Jan 03, 2024 | 48.54 | 48.65 | 48.43 | 48.53 | 48.53 | 7,772 |
| Jan 02, 2024 | 49.08 | 49.08 | 48.84 | 48.94 | 48.94 | 1,274 |
| Dec 29, 2023 | 49.25 | 49.38 | 49.08 | 49.19 | 49.19 | 1,733 |
| Dec 28, 2023 | 49.23 | 49.37 | 49.22 | 49.33 | 49.33 | 24,478 |
| Dec 27, 2023 | 49.25 | 49.28 | 49.09 | 49.23 | 49.23 | 6,145 |
| Dec 26, 2023 | 48.93 | 49.23 | 48.93 | 49.23 | 49.23 | 2,872 |
| Dec 22, 2023 | 49.08 | 49.10 | 48.91 | 48.93 | 48.93 | 1,365 |
| Dec 22, 2023 | 0.205 Dividend | |||||
| Dec 21, 2023 | 48.90 | 49.07 | 48.85 | 49.07 | 48.87 | 7,289 |
| Dec 20, 2023 | 49.37 | 49.40 | 48.60 | 48.60 | 48.40 | 18,341 |
| Dec 19, 2023 | 49.26 | 49.38 | 49.17 | 49.24 | 49.03 | 6,898 |
| Dec 18, 2023 | 49.03 | 49.19 | 48.99 | 49.08 | 48.87 | 1,354 |
| Dec 15, 2023 | 48.84 | 48.90 | 48.84 | 48.90 | 48.70 | 336 |
| Dec 14, 2023 | 49.05 | 49.06 | 48.84 | 48.95 | 48.75 | 12,378 |
| Dec 13, 2023 | 48.22 | 48.80 | 48.18 | 48.79 | 48.59 | 8,984 |
| Dec 12, 2023 | 47.85 | 48.28 | 47.85 | 48.28 | 48.08 | 1,724 |
| Dec 11, 2023 | 47.91 | 48.09 | 47.91 | 48.09 | 47.89 | 656 |
| Dec 08, 2023 | 47.75 | 47.92 | 47.63 | 47.92 | 47.72 | 678 |
| Dec 07, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.55 | 100 |
| Dec 06, 2023 | 47.42 | 47.46 | 47.35 | 47.35 | 47.16 | 552 |
| Dec 05, 2023 | 47.48 | 47.52 | 47.42 | 47.52 | 47.32 | 2,597 |
| Dec 04, 2023 | 47.24 | 47.62 | 47.24 | 47.62 | 47.43 | 1,912 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.