Italia markets closed

WisdomTree U.S. Total Dividend Fund (DTD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,72+0,21 (+0,30%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202470,5970,8470,5870,7270,7230.200
27 mar 202469,9770,5169,9770,5170,5116.600
26 mar 202469,9169,9169,5269,5269,52127.300
25 mar 202469,8969,9969,7569,7869,7814.200
22 mar 202470,3270,3269,9269,9869,9820.500
21 mar 202470,2670,5570,2670,4470,4415.300
20 mar 202469,2969,9169,2969,9169,9130.100
19 mar 202468,9369,3968,9369,3969,3916.200
18 mar 202469,0769,2169,0069,0169,0124.700
15 mar 202468,6669,0168,6668,7768,7712.100
14 mar 202469,3769,3768,5868,9068,9015.200
13 mar 202469,4269,5269,1669,3669,3614.200
12 mar 202469,1269,4368,9269,3269,3215.800
11 mar 202468,7068,9668,4968,9268,9217.000
08 mar 202468,9969,2768,7668,7768,7741.200
07 mar 202469,0069,1668,9569,0669,0666.000
06 mar 202468,5868,8468,4068,5968,5913.900
05 mar 202468,5068,5868,0468,2068,2014.300
04 mar 202468,1968,6168,1968,4468,4429.400
01 mar 202468,0068,3567,8368,3168,3120.100
29 feb 202468,0068,0567,7967,9467,9415.400
28 feb 202467,6967,8367,6367,6967,6918.300
27 feb 202467,8167,8167,6467,7467,7427.700
26 feb 202467,9568,0867,6767,7667,7611.700
23 feb 202467,9668,1067,8767,9667,9616.900
23 feb 20240.1 Dividendo
22 feb 202467,4767,9567,4767,8367,7317.300
21 feb 202466,7667,0966,7667,0966,9919.300
20 feb 202466,8167,0666,7166,8966,7920.900
16 feb 202467,0567,3966,8667,0366,9318.100
15 feb 202466,6067,2366,6067,1467,0421.100
14 feb 202466,2966,4266,0666,4166,3133.500
13 feb 202466,3266,4165,5766,0565,9524.000
12 feb 202466,6567,1466,6566,9566,8527.700
09 feb 202466,6166,6866,3766,6866,5834.400
08 feb 202466,4666,6166,3166,6166,5125.100
07 feb 202466,4966,5566,2066,4566,3518.400
06 feb 202466,1366,2665,9966,1966,0927.300
05 feb 202466,1366,1565,7665,9465,8416.300
02 feb 202466,1466,6765,9566,3266,2224.600
01 feb 202465,8466,4265,5866,3266,2212.500
31 gen 202466,5866,5865,7865,8265,7215.300
30 gen 202466,3466,7066,2266,6866,5842.800
29 gen 202466,1566,4866,0366,4866,3824.200
26 gen 202466,1566,3066,0266,1966,0928.300
25 gen 202466,0066,2265,8066,1566,0513.000
25 gen 20240.045 Dividendo
24 gen 202466,0466,1365,5565,5965,4527.100
23 gen 202465,7565,8865,6365,8865,7416.100
22 gen 202465,5365,8065,5365,7065,5623.100
19 gen 202464,9865,5164,7365,4065,2621.100
18 gen 202464,6364,8864,3764,8164,6721.600
17 gen 202464,4564,7964,2864,4964,3532.400
16 gen 202465,0765,1364,7564,9064,7631.900
12 gen 202465,5965,6665,1465,3765,2331.700
11 gen 202465,4565,4564,8365,2465,1026.200
10 gen 202465,3365,5265,1965,4265,2824.600
09 gen 202465,2565,3565,1265,2565,1130.800
08 gen 202465,0465,6264,9665,6065,4634.300
05 gen 202464,9065,3664,8665,1765,0372.800
04 gen 202465,0365,4564,9865,0264,8877.800
03 gen 202465,3865,4065,0365,0964,9546.100
02 gen 202465,0065,7165,0065,5265,3885.700
29 dic 202365,5265,5265,1665,3865,2435.600
28 dic 202365,4665,5965,4265,5065,3625.600
27 dic 202365,3065,5165,2865,5065,3624.700
26 dic 202365,1465,5065,1265,3465,2023.500
22 dic 202364,9265,2964,9165,0564,9135.300
22 dic 20230.25 Dividendo
21 dic 202364,8565,0464,5664,9964,6031.600
20 dic 202365,3565,5864,5464,5464,1519.000
19 dic 202365,1665,4865,1665,4865,0936.200
18 dic 202365,1765,2565,0765,0764,6828.300
15 dic 202365,1265,1464,8364,9964,6026.500
14 dic 202365,0865,5265,0865,1964,8022.100
13 dic 202363,4864,7063,4764,6864,2922.600
12 dic 202363,4263,6263,2863,6063,2225.700
11 dic 202363,1963,5163,1963,4963,1116.900
08 dic 202362,9263,2062,8163,0962,7127.300
07 dic 202362,7562,9362,7062,8162,4344.000
06 dic 202362,9163,0762,5762,5962,2124.700
05 dic 202362,9162,9262,7562,8462,4638.000
04 dic 202362,7263,1562,7263,0662,6825.000
01 dic 202362,4163,1262,4163,0862,7020.300
30 nov 202362,1962,4462,0762,4062,0336.600
29 nov 202362,2662,3761,9461,9661,5923.600
28 nov 202361,8462,1961,8461,9761,6064.900
27 nov 202361,9861,9961,8661,9461,57507.900
24 nov 202361,9962,1661,9962,1061,7313.500
24 nov 20230.125 Dividendo
22 nov 202362,0162,1261,9062,1161,6123.900
21 nov 202361,9061,9561,7161,9061,4052.100
20 nov 202361,6762,1861,6562,0161,5149.300
17 nov 202361,7361,8861,6261,7661,2757.000
16 nov 202361,5961,6561,2861,4760,9823.000
15 nov 202361,5761,9361,5761,7261,2345.400
14 nov 202361,0161,7261,0161,5261,0325.500
13 nov 202360,1460,3560,0760,2259,7416.900
10 nov 202359,9360,3559,6760,3459,8625.600
09 nov 202360,3260,3259,6259,6459,1634.300
*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...