WisdomTree U.S. SmallCap Dividend Fund (DES)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.

Aggiungi a watchlist

31,71

-0,20

(-0,63%)

Alla chiusura: 04:00PM EDT

32,16

+0,45

(+1,42%)

Dopo ore:

07:38PM EDT

Periodo di tempo:

04 giu 2023 - 04 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 giu 2024	32,09	32,09	31,57	31,71	31,71	117.000
31 mag 2024	31,63	31,91	31,47	31,91	31,91	135.200
30 mag 2024	31,28	31,49	31,21	31,45	31,45	103.000
29 mag 2024	31,22	31,24	31,08	31,08	31,08	102.900
28 mag 2024	31,71	31,85	31,48	31,55	31,55	89.100
24 mag 2024	31,61	31,70	31,54	31,70	31,70	96.800
24 mag 2024	0.08 Dividendo
23 mag 2024	32,08	32,08	31,44	31,52	31,44	98.500
22 mag 2024	32,29	32,34	31,95	32,04	31,96	145.400
21 mag 2024	32,32	32,43	32,30	32,38	32,30	106.600
20 mag 2024	32,50	32,65	32,38	32,41	32,33	81.100
17 mag 2024	32,46	32,56	32,42	32,50	32,42	88.000
16 mag 2024	32,47	32,52	32,40	32,46	32,38	85.500
15 mag 2024	32,73	32,73	32,44	32,53	32,45	77.600
14 mag 2024	32,40	32,58	32,30	32,40	32,32	88.400
13 mag 2024	32,32	32,43	32,13	32,13	32,05	120.400
10 mag 2024	32,29	32,29	31,98	32,09	32,01	135.500
09 mag 2024	31,85	32,23	31,85	32,21	32,13	261.100
08 mag 2024	31,61	31,88	31,59	31,84	31,76	167.900
07 mag 2024	31,90	32,06	31,80	31,81	31,73	103.200
06 mag 2024	31,77	31,89	31,77	31,82	31,74	64.300
03 mag 2024	31,78	31,85	31,44	31,54	31,46	126.000
02 mag 2024	31,20	31,39	31,02	31,38	31,30	100.300
01 mag 2024	30,77	31,35	30,74	30,89	30,81	162.500
30 apr 2024	31,13	31,13	30,79	30,81	30,73	150.000
29 apr 2024	31,41	31,53	31,31	31,39	31,31	148.200
26 apr 2024	31,21	31,41	31,19	31,25	31,17	158.000
25 apr 2024	31,19	31,24	30,96	31,22	31,14	114.900
24 apr 2024	31,39	31,55	31,24	31,53	31,45	198.600
24 apr 2024	0.08 Dividendo
23 apr 2024	31,18	31,72	31,13	31,61	31,45	138.000
22 apr 2024	31,06	31,37	30,92	31,24	31,08	179.700
19 apr 2024	30,39	31,00	30,39	30,97	30,81	118.500
18 apr 2024	30,51	30,75	30,37	30,54	30,39	87.500
17 apr 2024	30,70	30,81	30,34	30,34	30,19	129.400
16 apr 2024	30,53	30,63	30,27	30,51	30,36	106.100
15 apr 2024	31,11	31,19	30,56	30,73	30,57	88.300
12 apr 2024	31,21	31,33	30,83	30,92	30,76	72.200
11 apr 2024	31,33	31,40	31,08	31,30	31,14	102.800
10 apr 2024	31,53	31,58	31,03	31,19	31,03	123.300
09 apr 2024	32,21	32,31	32,01	32,22	32,06	87.400
08 apr 2024	32,02	32,19	31,93	32,09	31,93	63.000
05 apr 2024	31,69	31,95	31,65	31,82	31,66	68.700
04 apr 2024	32,20	32,29	31,68	31,77	31,61	294.300
03 apr 2024	31,73	32,01	31,73	31,92	31,76	92.400
02 apr 2024	32,02	32,05	31,70	31,85	31,69	134.700
01 apr 2024	32,74	32,74	32,27	32,32	32,16	78.700
28 mar 2024	32,50	32,79	32,50	32,68	32,51	120.600
27 mar 2024	31,93	32,45	31,89	32,44	32,28	157.800
26 mar 2024	31,98	31,98	31,68	31,68	31,52	85.500
25 mar 2024	31,76	32,01	31,76	31,76	31,60	97.000
22 mar 2024	32,21	32,27	31,68	31,68	31,52	107.000
22 mar 2024	0.065 Dividendo
21 mar 2024	31,95	32,29	31,95	32,19	31,96	129.800
20 mar 2024	31,16	31,98	31,13	31,85	31,62	220.200
19 mar 2024	30,95	31,37	30,95	31,30	31,08	142.500
18 mar 2024	31,30	31,30	31,04	31,07	30,85	100.300
15 mar 2024	30,98	31,32	30,98	31,23	31,01	138.200
14 mar 2024	31,48	31,50	30,85	31,04	30,82	197.000
13 mar 2024	31,50	31,75	31,44	31,54	31,32	124.000
12 mar 2024	31,66	31,66	31,32	31,49	31,27	163.300
11 mar 2024	31,57	31,75	31,44	31,60	31,38	126.500
08 mar 2024	31,76	32,00	31,56	31,63	31,41	171.300
07 mar 2024	31,56	31,77	31,50	31,54	31,32	155.100
06 mar 2024	31,56	31,56	31,26	31,37	31,15	212.500
05 mar 2024	31,23	31,66	31,17	31,43	31,21	362.900
04 mar 2024	31,48	31,65	31,33	31,36	31,14	170.200
01 mar 2024	31,35	31,46	31,08	31,38	31,16	284.100
29 feb 2024	31,40	31,64	31,23	31,34	31,12	140.900
28 feb 2024	31,13	31,24	30,99	31,03	30,81	121.300
27 feb 2024	31,25	31,32	31,10	31,22	31,00	190.800
26 feb 2024	31,14	31,29	30,94	31,05	30,83	119.500
23 feb 2024	31,18	31,36	30,99	31,21	30,99	161.300
23 feb 2024	0.055 Dividendo
22 feb 2024	31,31	31,31	31,01	31,21	30,93	122.100
21 feb 2024	31,13	31,31	31,05	31,27	30,99	137.800
20 feb 2024	31,22	31,42	31,03	31,25	30,97	144.200
16 feb 2024	31,41	31,75	31,33	31,45	31,17	175.300
15 feb 2024	31,02	31,77	31,02	31,76	31,48	132.100
14 feb 2024	30,74	30,89	30,40	30,79	30,52	198.800
13 feb 2024	30,79	30,79	30,13	30,34	30,07	145.300
12 feb 2024	31,06	31,70	31,06	31,57	31,29	408.900
09 feb 2024	30,85	31,04	30,55	31,04	30,77	156.600
08 feb 2024	30,43	30,80	30,33	30,80	30,53	167.700
07 feb 2024	30,56	30,56	30,25	30,39	30,12	131.900
06 feb 2024	30,35	30,64	30,25	30,51	30,24	136.100
05 feb 2024	30,55	30,55	30,16	30,32	30,05	116.800
02 feb 2024	30,76	31,02	30,58	30,84	30,57	156.500
01 feb 2024	31,07	31,19	30,49	31,14	30,87	205.500
31 gen 2024	31,67	31,78	30,86	30,86	30,59	240.000
30 gen 2024	31,75	31,78	31,56	31,74	31,46	182.800
29 gen 2024	31,55	31,81	31,40	31,79	31,51	159.100
26 gen 2024	31,54	31,73	31,40	31,50	31,22	177.100
25 gen 2024	31,45	31,57	31,13	31,42	31,14	145.700
25 gen 2024	0.015 Dividendo
24 gen 2024	31,57	31,66	31,04	31,08	30,79	105.400
23 gen 2024	31,60	31,64	31,18	31,24	30,95	156.100
22 gen 2024	30,93	31,41	30,91	31,41	31,12	211.900
19 gen 2024	30,59	30,76	30,24	30,75	30,46	192.500
18 gen 2024	30,42	30,43	30,09	30,42	30,14	178.600
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB34.670,06+177,66(+0,52%)

Dow Jones38.571,03-115,27(-0,30%)

Nasdaq 16.828,67+93,67(+0,56%)

Nikkei 22538.837,46-85,54(-0,22%)

Petrolio73,35-0,87(-1,17%)

Bitcoin EUR63.234,41-121,73(-0,19%)

WisdomTree U.S. SmallCap Dividend Fund (DES)

FTSE MIB
34.670,06
+177,66(+0,52%)

Dow Jones
38.571,03
-115,27(-0,30%)

Nasdaq
16.828,67
+93,67(+0,56%)

Nikkei 225
38.837,46
-85,54(-0,22%)

Petrolio
73,35
-0,87(-1,17%)

Bitcoin EUR
63.234,41
-121,73(-0,19%)