Canada markets open in 58 minutes

WisdomTree U.S. Value Fund (WTV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.63+0.49 (+0.69%)
At close: 03:51PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202471.8471.8471.1471.6371.6311,000
May 01, 202471.1071.9170.9871.1471.149,000
Apr 30, 202472.3972.3971.2971.2971.297,400
Apr 29, 202472.2272.6472.2272.5772.576,500
Apr 26, 202471.9972.2971.9972.1372.1314,700
Apr 25, 202472.1372.2671.5772.1672.1612,300
Apr 24, 202472.4872.5772.2172.5572.5510,500
Apr 23, 202471.9572.6371.9572.4672.4637,500
Apr 22, 202471.5672.1871.3171.8171.8147,300
Apr 19, 202471.0071.4371.0071.2771.2737,800
Apr 18, 202471.4371.4570.7170.8970.8913,300
Apr 17, 202471.6871.6870.9971.0471.0460,500
Apr 16, 202471.8171.8171.1271.4271.42182,500
Apr 15, 202473.1973.1971.6171.8071.8026,300
Apr 12, 202473.2573.2572.1972.3872.3816,500
Apr 11, 202473.8473.8473.1273.5773.5711,100
Apr 10, 202473.9873.9873.4073.7373.7316,700
Apr 09, 202475.1075.1074.2274.6274.6223,900
Apr 08, 202474.9475.1474.9074.9374.9357,800
Apr 05, 202474.4675.0074.4474.8774.8719,000
Apr 04, 202475.5175.5274.2074.2674.268,600
Apr 03, 202474.6375.1674.6374.9974.9936,000
Apr 02, 202474.9874.9874.4574.7174.7120,300
Apr 01, 202475.9975.9972.9675.2575.2522,300
Mar 28, 202475.3475.6575.3175.6075.609,800
Mar 27, 202474.5475.2274.5475.2275.2217,100
Mar 26, 202474.4874.5774.1674.1674.1614,800
Mar 25, 202475.0075.0074.3474.3774.3716,800
Mar 22, 202474.9674.9674.3374.3374.3318,900
Mar 22, 20240.28 Dividend
Mar 21, 202474.7775.1974.7575.0974.8116,600
Mar 20, 202473.8074.5773.7874.4374.1512,700
Mar 19, 202473.1073.6973.1073.6973.428,600
Mar 18, 202473.1873.2572.8772.9972.729,700
Mar 15, 202472.8572.9472.7772.8972.6212,700
Mar 14, 202473.4173.4172.4072.7372.4613,800
Mar 13, 202473.0473.4873.0473.2472.9713,700
Mar 12, 202472.5872.8272.3972.8172.5411,900
Mar 11, 202472.3872.5071.9672.4872.2124,900
Mar 08, 202472.6972.8872.3072.3972.1211,800
Mar 07, 202472.2372.5472.2372.4672.1911,700
Mar 06, 202472.0672.1571.7171.9571.6817,000
Mar 05, 202471.4971.8771.2971.5171.2413,900
Mar 04, 202471.7071.8871.6071.6071.3322,800
Mar 01, 202471.3271.6571.2171.6171.3414,900
Feb 29, 202471.1571.3370.9071.3371.0654,600
Feb 28, 202470.8871.0770.7970.8770.6142,300
Feb 27, 202470.9871.0170.8170.9070.6481,000
Feb 26, 202470.9171.0470.7070.7070.4421,000
Feb 23, 202470.8071.0770.7970.8470.5855,500
Feb 22, 202470.2070.7070.1170.5670.3018,700
Feb 21, 202469.7469.9069.6069.8869.6240,500
Feb 20, 202470.0070.0069.6069.7469.4826,100
Feb 16, 202470.1170.4770.0270.0269.7611,900
Feb 15, 202469.6470.3969.6470.3070.0427,500
Feb 14, 202469.3769.3768.9069.2869.0213,600
Feb 13, 202469.6169.6168.4868.8968.6318,100
Feb 12, 202469.7570.4369.7570.2670.0011,000
Feb 09, 202469.5669.6869.2869.6569.3918,400
Feb 08, 202469.2469.4569.0569.4369.1719,800
Feb 07, 202469.1369.2068.7269.0968.8327,700
Feb 06, 202468.6468.9768.6468.8668.6013,000
Feb 05, 202468.8368.8368.0968.5568.2918,400
Feb 02, 202468.8269.2768.5169.1068.8425,900
Feb 01, 202468.9069.0268.3669.0268.7626,200
Jan 31, 202469.6369.6368.6368.6368.3716,900
Jan 30, 202469.2369.6869.1869.6069.3413,100
Jan 29, 202469.0669.3968.8369.3969.1321,900
Jan 26, 202469.1169.3068.8669.1268.8615,400
Jan 25, 202468.6868.8868.4768.8868.6221,000
Jan 24, 202468.8268.8268.1668.1667.91186,700
Jan 23, 202468.6168.7668.2468.4268.1626,600
Jan 22, 202468.4268.5968.3868.5368.2719,600
Jan 19, 202467.8968.1367.4468.0867.8320,500
Jan 18, 202467.5267.5966.9567.5967.3423,100
Jan 17, 202467.2367.4567.0767.2667.0113,800
Jan 16, 202467.5667.6867.3667.5367.2824,900
Jan 12, 202468.4368.5167.9068.0167.7618,200
Jan 11, 202468.1068.1267.5468.0567.8014,600
Jan 10, 202468.1468.1767.8868.0567.8064,100
Jan 09, 202468.3768.3767.9168.0967.8427,500
Jan 08, 202468.0068.4267.5768.4268.1617,800
Jan 05, 202468.1068.1667.7067.9067.6522,500
Jan 04, 202468.0368.1067.6167.6167.3611,100
Jan 03, 202468.4068.4067.9067.9067.659,300
Jan 02, 202468.3068.8368.1568.5468.2813,700
Dec 29, 202368.6968.7168.3468.5368.279,600
Dec 28, 202368.9068.9068.6268.6768.4116,700
Dec 28, 20230.017 Dividend
Dec 27, 202368.9168.9868.6368.8268.5521,000
Dec 26, 202368.6868.9268.4568.7668.4913,200
Dec 22, 202368.4968.6468.3568.4468.1718,500
Dec 22, 20230.35 Dividend
Dec 21, 202368.4168.6167.9968.5767.9513,200
Dec 20, 202369.0969.1567.9767.9767.3513,200
Dec 19, 202368.7369.0168.5269.0068.3713,700
Dec 18, 202369.0769.0768.3468.3667.7420,000
Dec 15, 202368.6968.6968.0468.1567.5338,700
Dec 14, 202368.0068.6168.0068.5467.9213,000
Dec 13, 202365.6567.1065.5267.0966.4831,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...