Italia markets open in 6 hours 15 minutes

WisdomTree U.S. High Dividend Fund (DHS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
83,44-0,01 (-0,01%)
Alla chiusura: 03:59PM EDT
83,01 -0,43 (-0,52%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202483,3784,2883,2483,4483,4421.843
30 apr 202484,1084,1083,4583,4583,4515.000
29 apr 202484,1584,5584,1584,3984,3920.100
26 apr 202484,2684,2783,9683,9683,9618.500
25 apr 202484,5984,5983,9284,4484,4425.300
24 apr 202484,7585,3684,4285,3285,3247.700
24 apr 20240.3 Dividendo
23 apr 202484,5985,4684,5985,2884,9834.500
22 apr 202483,9484,9783,7984,5484,2423.900
19 apr 202482,6483,8082,6483,7983,5015.400
18 apr 202482,4982,8382,2482,5782,2826.300
17 apr 202482,1982,7181,9282,2481,9520.100
16 apr 202482,5482,5481,7481,9481,6534.800
15 apr 202483,4483,8182,1882,5082,2148.400
12 apr 202483,8284,0682,7382,9082,6135.600
11 apr 202484,6584,6583,6084,0283,7222.900
10 apr 202485,0185,0383,9584,4184,1184.100
09 apr 202485,6986,0085,3585,9885,6834.700
08 apr 202485,2585,7385,2585,5285,2223.000
05 apr 202485,0185,4084,4985,1584,8556.600
04 apr 202486,0286,2384,7784,9484,6435.100
03 apr 202485,8085,9685,4985,7385,43173.700
02 apr 202485,7786,0285,6285,7985,4925.100
01 apr 202486,6086,6085,9786,0585,7535.500
28 mar 202486,0286,7186,0286,6686,3622.700
27 mar 202484,7685,9384,7685,9385,6331.100
26 mar 202484,9285,1284,2484,2483,9455.500
25 mar 202484,6285,0584,6284,8284,5266.400
22 mar 202485,3185,3784,5984,5984,2930.800
22 mar 20240.285 Dividendo
21 mar 202485,2785,8385,2385,6185,0219.200
20 mar 202484,1685,1484,1584,9584,3736.000
19 mar 202483,7984,4083,7984,3883,8022.700
18 mar 202483,8884,1483,4483,8983,3222.000
15 mar 202483,5784,1083,5783,7783,2046.600
14 mar 202484,3284,3283,4383,7883,2131.700
13 mar 202484,4284,9384,2684,4183,8342.200
12 mar 202484,1684,5683,8684,1383,5529.100
11 mar 202483,7284,2983,5884,2183,6336.100
08 mar 202483,8684,0483,7483,8783,3025.500
07 mar 202483,4883,9083,4883,5983,0226.500
06 mar 202482,9983,4782,8883,1882,6192.000
05 mar 202482,1983,2282,1982,7182,1452.100
04 mar 202482,1282,6382,1282,3481,7832.200
01 mar 202481,8782,0981,4282,0881,5241.400
29 feb 202481,9882,2581,7181,8881,3256.000
28 feb 202481,5881,9081,4981,6181,0532.800
27 feb 202481,5681,7381,3481,6981,13122.000
26 feb 202481,8582,1181,3181,3480,7871.200
23 feb 202481,7682,2881,6181,9681,4047.500
23 feb 20240.205 Dividendo
22 feb 202481,8082,2481,5982,1181,3571.700
21 feb 202481,4381,8981,3881,8981,1385.000
20 feb 202481,4181,8881,2981,4080,64118.400
16 feb 202481,4582,0081,2981,6780,9133.900
15 feb 202480,5081,8280,5081,7881,0231.900
14 feb 202480,2280,2479,7180,1279,3778.900
13 feb 202480,6080,6379,1879,7779,0342.700
12 feb 202480,4181,5680,4181,4080,6439.000
09 feb 202480,5680,6680,0580,4479,6988.700
08 feb 202480,2080,5080,0580,5079,7529.200
07 feb 202480,7580,7579,9780,3879,6328.100
06 feb 202480,2280,7280,1480,5179,7622.100
05 feb 202480,6780,6780,0280,1079,3586.300
02 feb 202481,1281,5080,6981,1280,36119.900
01 feb 202481,1381,4280,3381,4280,6642.900
31 gen 202482,0482,2380,9180,9280,1740.700
30 gen 202481,9982,4681,8182,3981,6234.700
29 gen 202481,9882,3181,6782,2581,4844.500
26 gen 202482,1382,3881,7782,0081,2429.000
25 gen 202481,5181,9681,2281,9681,2044.400
25 gen 20240.09 Dividendo
24 gen 202481,4381,5880,7680,8379,9940.000
23 gen 202480,9181,2480,7881,0680,2239.600
22 gen 202480,5981,0180,4480,9180,0777.000
19 gen 202480,0880,6779,6680,5379,69108.700
18 gen 202480,2280,2279,3079,9579,12712.700
17 gen 202480,0380,7079,6780,0779,2428.900
16 gen 202481,3281,3280,5580,7479,9053.400
12 gen 202482,1782,4381,5181,8280,9733.000
11 gen 202482,0782,0781,2181,6880,8332.400
10 gen 202482,2982,2981,8682,2281,3699.100
09 gen 202482,6982,6982,2582,3881,5248.400
08 gen 202482,4383,1082,1583,0982,2265.200
05 gen 202482,3083,1182,2982,7481,88716.900
04 gen 202482,6183,0182,3882,4081,5445.800
03 gen 202482,9783,0582,4182,5181,6554.500
02 gen 202481,9683,5181,9683,1782,3060.300
29 dic 202382,4682,4981,9682,1881,3257.700
28 dic 202382,4482,7682,3882,5381,6730.100
28 dic 20230.031 Dividendo
27 dic 202382,5482,7982,3382,5881,6961.900
26 dic 202382,2082,8382,1682,6581,7621.800
22 dic 202381,8182,5881,8182,1081,2165.700
22 dic 20230.5 Dividendo
21 dic 202382,0482,2681,5482,2380,8528.500
20 dic 202382,8083,0681,5481,5480,1759.900
19 dic 202382,4682,9682,3782,9681,5770.400
18 dic 202382,5882,7182,2382,2480,8636.100
15 dic 202382,7782,8782,0682,2880,9050.300
*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...