WisdomTree International Efficient Core Fund (NTSI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:35PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 37.38 | 37.55 | 37.35 | 37.45 | 37.45 | 13,067 |
| May 31, 2024 | 37.15 | 37.26 | 37.00 | 37.25 | 37.25 | 17,000 |
| May 30, 2024 | 36.79 | 36.90 | 36.76 | 36.84 | 36.84 | 16,200 |
| May 29, 2024 | 36.45 | 36.53 | 36.45 | 36.48 | 36.48 | 4,900 |
| May 28, 2024 | 37.28 | 37.28 | 37.00 | 37.08 | 37.08 | 27,200 |
| May 24, 2024 | 36.97 | 37.23 | 36.97 | 37.15 | 37.15 | 16,900 |
| May 23, 2024 | 37.14 | 37.15 | 36.84 | 36.93 | 36.93 | 15,400 |
| May 22, 2024 | 37.22 | 37.26 | 37.07 | 37.15 | 37.15 | 16,600 |
| May 21, 2024 | 37.45 | 37.50 | 37.42 | 37.49 | 37.49 | 35,800 |
| May 20, 2024 | 37.46 | 37.59 | 37.46 | 37.47 | 37.47 | 23,200 |
| May 17, 2024 | 37.37 | 37.55 | 37.37 | 37.52 | 37.52 | 15,500 |
| May 16, 2024 | 37.61 | 37.61 | 37.46 | 37.46 | 37.46 | 14,000 |
| May 15, 2024 | 37.41 | 37.68 | 37.41 | 37.68 | 37.68 | 10,100 |
| May 14, 2024 | 37.10 | 37.22 | 37.06 | 37.21 | 37.21 | 13,400 |
| May 13, 2024 | 36.97 | 37.00 | 36.88 | 36.92 | 36.92 | 25,500 |
| May 10, 2024 | 36.98 | 36.98 | 36.85 | 36.91 | 36.91 | 14,300 |
| May 09, 2024 | 36.65 | 36.90 | 36.65 | 36.88 | 36.88 | 29,100 |
| May 08, 2024 | 36.54 | 36.62 | 36.54 | 36.60 | 36.60 | 4,900 |
| May 07, 2024 | 36.66 | 36.81 | 36.57 | 36.68 | 36.68 | 21,400 |
| May 06, 2024 | 36.54 | 36.60 | 36.45 | 36.55 | 36.55 | 11,000 |
| May 03, 2024 | 36.40 | 36.40 | 36.14 | 36.33 | 36.33 | 13,800 |
| May 02, 2024 | 35.72 | 35.94 | 35.56 | 35.91 | 35.91 | 16,000 |
| May 01, 2024 | 35.38 | 35.69 | 35.32 | 35.44 | 35.44 | 7,500 |
| Apr 30, 2024 | 35.77 | 35.77 | 35.43 | 35.43 | 35.43 | 23,400 |
| Apr 29, 2024 | 35.83 | 35.94 | 35.78 | 35.88 | 35.88 | 10,800 |
| Apr 26, 2024 | 35.69 | 35.73 | 35.57 | 35.67 | 35.67 | 29,100 |
| Apr 25, 2024 | 34.98 | 35.44 | 34.98 | 35.40 | 35.40 | 18,900 |
| Apr 24, 2024 | 35.71 | 35.71 | 35.46 | 35.63 | 35.63 | 18,100 |
| Apr 23, 2024 | 35.46 | 35.77 | 35.46 | 35.74 | 35.74 | 16,100 |
| Apr 22, 2024 | 35.09 | 35.46 | 35.09 | 35.36 | 35.36 | 11,500 |
| Apr 19, 2024 | 35.05 | 35.10 | 34.95 | 34.97 | 34.97 | 15,000 |
| Apr 18, 2024 | 35.15 | 35.15 | 34.92 | 34.96 | 34.96 | 5,600 |
| Apr 17, 2024 | 35.22 | 35.22 | 34.99 | 35.13 | 35.13 | 10,000 |
| Apr 16, 2024 | 35.03 | 35.10 | 34.90 | 35.04 | 35.04 | 8,800 |
| Apr 15, 2024 | 35.74 | 35.74 | 35.35 | 35.41 | 35.41 | 19,400 |
| Apr 12, 2024 | 35.89 | 35.92 | 35.59 | 35.63 | 35.63 | 11,700 |
| Apr 11, 2024 | 36.17 | 36.17 | 35.79 | 36.06 | 36.06 | 9,400 |
| Apr 10, 2024 | 36.06 | 36.21 | 35.85 | 36.00 | 36.00 | 29,100 |
| Apr 09, 2024 | 36.83 | 36.83 | 36.56 | 36.70 | 36.70 | 16,500 |
| Apr 08, 2024 | 36.65 | 36.70 | 36.56 | 36.62 | 36.62 | 14,700 |
| Apr 05, 2024 | 36.41 | 36.56 | 36.41 | 36.49 | 36.49 | 26,100 |
| Apr 04, 2024 | 36.95 | 36.99 | 36.48 | 36.51 | 36.51 | 11,900 |
| Apr 03, 2024 | 36.34 | 36.74 | 36.34 | 36.69 | 36.69 | 11,700 |
| Apr 02, 2024 | 36.46 | 36.52 | 36.40 | 36.52 | 36.52 | 9,800 |
| Apr 01, 2024 | 36.95 | 36.95 | 36.69 | 36.73 | 36.73 | 19,300 |
| Mar 28, 2024 | 37.10 | 37.17 | 37.03 | 37.06 | 37.06 | 16,300 |
| Mar 27, 2024 | 37.01 | 37.16 | 37.01 | 37.16 | 37.16 | 8,700 |
| Mar 26, 2024 | 36.98 | 37.04 | 36.90 | 36.90 | 36.90 | 25,800 |
| Mar 25, 2024 | 36.79 | 36.94 | 36.79 | 36.83 | 36.83 | 12,300 |
| Mar 22, 2024 | 36.98 | 37.06 | 36.97 | 36.99 | 36.99 | 6,000 |
| Mar 22, 2024 | 0.215 Dividend | |||||
| Mar 21, 2024 | 37.27 | 37.28 | 37.18 | 37.19 | 36.98 | 9,800 |
| Mar 20, 2024 | 36.84 | 37.24 | 36.79 | 37.24 | 37.02 | 14,000 |
| Mar 19, 2024 | 36.77 | 36.90 | 36.66 | 36.84 | 36.62 | 17,900 |
| Mar 18, 2024 | 36.85 | 36.85 | 36.69 | 36.70 | 36.48 | 8,500 |
| Mar 15, 2024 | 36.87 | 36.87 | 36.68 | 36.75 | 36.54 | 17,200 |
| Mar 14, 2024 | 36.93 | 36.95 | 36.66 | 36.75 | 36.54 | 18,200 |
| Mar 13, 2024 | 37.18 | 37.24 | 37.15 | 37.17 | 36.95 | 13,400 |
| Mar 12, 2024 | 37.03 | 37.24 | 37.03 | 37.19 | 36.98 | 10,200 |
| Mar 11, 2024 | 37.05 | 37.06 | 36.88 | 37.03 | 36.81 | 20,000 |
| Mar 08, 2024 | 37.51 | 37.51 | 37.26 | 37.28 | 37.06 | 15,200 |
| Mar 07, 2024 | 37.24 | 37.40 | 37.24 | 37.38 | 37.16 | 25,800 |
| Mar 06, 2024 | 36.84 | 36.97 | 36.82 | 36.92 | 36.71 | 10,700 |
| Mar 05, 2024 | 36.53 | 36.67 | 36.40 | 36.48 | 36.27 | 20,200 |
| Mar 04, 2024 | 36.37 | 36.52 | 36.37 | 36.46 | 36.25 | 31,800 |
| Mar 01, 2024 | 36.30 | 36.56 | 36.09 | 36.56 | 36.34 | 20,500 |
| Feb 29, 2024 | 36.26 | 36.27 | 36.01 | 36.15 | 35.94 | 23,400 |
| Feb 28, 2024 | 35.90 | 36.07 | 35.90 | 36.03 | 35.82 | 48,900 |
| Feb 27, 2024 | 36.22 | 36.22 | 36.14 | 36.20 | 35.99 | 16,500 |
| Feb 26, 2024 | 36.25 | 36.25 | 36.11 | 36.16 | 35.95 | 22,200 |
| Feb 23, 2024 | 36.18 | 36.25 | 36.18 | 36.23 | 36.02 | 16,400 |
| Feb 22, 2024 | 35.90 | 36.14 | 35.90 | 36.10 | 35.89 | 20,800 |
| Feb 21, 2024 | 35.73 | 35.76 | 35.62 | 35.75 | 35.54 | 8,200 |
| Feb 20, 2024 | 35.75 | 35.86 | 35.71 | 35.76 | 35.55 | 27,000 |
| Feb 16, 2024 | 35.53 | 35.72 | 35.53 | 35.60 | 35.39 | 16,900 |
| Feb 15, 2024 | 35.35 | 35.64 | 35.35 | 35.62 | 35.41 | 20,300 |
| Feb 14, 2024 | 34.98 | 35.23 | 34.98 | 35.23 | 35.02 | 16,000 |
| Feb 13, 2024 | 35.07 | 35.07 | 34.74 | 34.85 | 34.65 | 21,100 |
| Feb 12, 2024 | 35.48 | 35.62 | 35.46 | 35.51 | 35.30 | 13,700 |
| Feb 09, 2024 | 35.33 | 35.49 | 35.29 | 35.46 | 35.25 | 37,200 |
| Feb 08, 2024 | 35.50 | 35.50 | 35.27 | 35.36 | 35.15 | 42,500 |
| Feb 07, 2024 | 35.46 | 35.53 | 35.44 | 35.46 | 35.25 | 18,000 |
| Feb 06, 2024 | 35.32 | 35.50 | 35.30 | 35.49 | 35.29 | 8,500 |
| Feb 05, 2024 | 35.30 | 35.30 | 35.08 | 35.24 | 35.04 | 10,900 |
| Feb 02, 2024 | 35.48 | 35.53 | 35.35 | 35.53 | 35.32 | 19,400 |
| Feb 01, 2024 | 35.65 | 36.02 | 35.65 | 36.02 | 35.81 | 20,300 |
| Jan 31, 2024 | 35.88 | 35.90 | 35.47 | 35.53 | 35.33 | 30,800 |
| Jan 30, 2024 | 35.51 | 35.62 | 35.44 | 35.58 | 35.37 | 11,300 |
| Jan 29, 2024 | 35.27 | 35.61 | 35.27 | 35.56 | 35.36 | 18,600 |
| Jan 26, 2024 | 35.35 | 35.37 | 35.27 | 35.32 | 35.11 | 12,100 |
| Jan 25, 2024 | 35.09 | 35.17 | 35.00 | 35.17 | 34.97 | 32,900 |
| Jan 24, 2024 | 35.26 | 35.32 | 35.03 | 35.03 | 34.83 | 41,900 |
| Jan 23, 2024 | 34.71 | 34.83 | 34.68 | 34.81 | 34.61 | 16,400 |
| Jan 22, 2024 | 35.02 | 35.04 | 34.92 | 34.94 | 34.74 | 7,200 |
| Jan 19, 2024 | 34.56 | 34.80 | 34.56 | 34.80 | 34.60 | 43,800 |
| Jan 18, 2024 | 34.67 | 34.76 | 34.60 | 34.74 | 34.54 | 17,800 |
| Jan 17, 2024 | 34.40 | 34.53 | 34.33 | 34.53 | 34.33 | 13,600 |
| Jan 16, 2024 | 34.93 | 35.11 | 34.79 | 34.86 | 34.66 | 13,600 |
| Jan 12, 2024 | 35.72 | 35.72 | 35.47 | 35.53 | 35.32 | 25,600 |
| Jan 11, 2024 | 35.34 | 35.42 | 35.03 | 35.37 | 35.17 | 12,200 |
| *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.