Italia markets closed

WisdomTree International High Dividend Fund (DTH)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,57+0,20 (+0,51%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202439,6039,5939,4639,5739,578.258
02 mag 202439,2239,4139,1439,3739,3717.100
01 mag 202438,8239,2238,7438,8538,8521.500
30 apr 202439,2539,2838,9138,9238,9210.600
29 apr 202439,4639,6539,4639,6139,619.600
26 apr 202439,2739,3539,1739,3139,3118.500
25 apr 202438,7839,1138,7839,0839,0818.600
24 apr 202439,2339,2339,0139,1739,1721.100
23 apr 202439,0439,3839,0239,3739,3718.200
22 apr 202438,7839,0838,6738,9838,9826.700
19 apr 202438,3938,6138,3938,5838,5837.800
18 apr 202438,4538,6338,2638,3538,35138.700
17 apr 202438,4338,4738,1538,3538,3586.900
16 apr 202438,2438,2537,9438,0838,0822.500
15 apr 202439,1139,1138,5338,6038,6019.600
12 apr 202439,0139,1238,6638,6938,6931.500
11 apr 202439,2439,2638,8539,2039,2019.300
10 apr 202439,3139,3539,0539,2439,2430.600
09 apr 202440,0140,0339,6739,7939,7925.800
08 apr 202439,7939,8739,7039,8039,8021.200
05 apr 202439,4339,5939,3439,5639,5627.200
04 apr 202440,0140,0639,4539,5239,5222.500
03 apr 202439,4739,7739,4739,7339,7326.100
02 apr 202439,4639,4839,3639,4839,4845.200
01 apr 202439,6939,7039,4639,5439,5419.300
28 mar 202439,6339,7039,6239,6339,6332.800
27 mar 202439,5439,7439,5139,7339,7316.600
26 mar 202439,5239,5239,3739,4039,4027.700
25 mar 202439,2739,4539,2739,3739,3730.400
22 mar 202439,2739,3039,1539,1939,1941.100
22 mar 20240.27 Dividendo
21 mar 202439,7039,7739,5739,6239,3521.900
20 mar 202439,2439,8239,2439,8239,5527.700
19 mar 202439,2739,4439,2339,3339,0682.000
18 mar 202439,3439,3439,0639,1838,91101.000
15 mar 202439,3039,3239,0539,2739,0063.800
14 mar 202439,3339,3338,8838,9938,7225.100
13 mar 202439,3939,4839,3339,4339,1644.100
12 mar 202439,1839,3039,1039,2839,0135.800
11 mar 202439,0039,1338,9339,1138,8438.900
08 mar 202439,3839,4139,1639,2138,9419.100
07 mar 202439,1539,2639,1439,1938,9246.100
06 mar 202438,9038,9638,8138,8638,6026.400
05 mar 202438,4738,6438,4338,5338,2718.000
04 mar 202438,4438,5438,4138,4838,2226.900
01 mar 202438,4738,6138,3138,6138,3517.100
29 feb 202438,5238,5938,2738,4238,16145.700
28 feb 202438,2938,3538,2538,3038,0414.000
27 feb 202438,3738,4738,3738,4438,1816.200
26 feb 202438,3538,3638,2238,2838,0261.300
23 feb 202438,3338,4538,3338,3738,1136.300
22 feb 202438,3938,3938,2438,3838,1217.000
21 feb 202438,0738,1437,9938,1337,8798.900
20 feb 202438,0638,1638,0038,0337,7749.000
16 feb 202437,9137,9937,8137,8637,6044.500
15 feb 202437,7537,9137,7137,8637,6020.100
14 feb 202437,3037,4437,3037,4237,1619.900
13 feb 202437,3437,4336,9437,0936,8429.600
12 feb 202437,5037,7337,4837,6737,4141.200
09 feb 202437,4637,5937,3537,4637,20290.100
08 feb 202437,6037,6037,4737,5637,3027.000
07 feb 202437,6837,7237,5537,6037,3439.400
06 feb 202437,5237,7837,5237,7837,5222.500
05 feb 202437,5137,5537,3037,4937,2327.100
02 feb 202437,9137,9737,7237,8237,5621.200
01 feb 202437,9838,2037,8438,1737,9124.700
31 gen 202438,2938,4137,9237,9637,7036.900
30 gen 202438,0838,2438,0238,2437,9832.800
29 gen 202438,0238,2137,9138,1837,9227.700
26 gen 202438,2138,2238,0738,1637,9023.400
25 gen 202437,9537,9537,7537,9337,6727.400
24 gen 202438,1338,1337,8737,8937,6334.700
23 gen 202437,6037,6637,5037,6137,3515.200
22 gen 202437,7637,8437,6637,7037,4429.300
19 gen 202437,5637,7337,4037,7337,4719.100
18 gen 202437,5737,5937,4037,5937,3322.400
17 gen 202437,4037,4837,2737,4237,1632.800
16 gen 202438,0238,0737,8337,8737,6116.200
12 gen 202438,7238,7338,4838,5338,2724.500
11 gen 202438,6538,6838,1838,4538,1924.800
10 gen 202438,5838,6438,5038,5838,3224.100
09 gen 202438,6638,6938,5338,5638,3044.300
08 gen 202438,6939,0038,6738,9938,7237.800
05 gen 202438,6939,0438,6638,7938,5316.100
04 gen 202438,6738,8738,6738,7238,4651.800
03 gen 202438,2838,5038,2038,4238,1655.900
02 gen 202438,6338,8538,6238,6738,41180.600
29 dic 202339,0439,0438,8438,8938,6225.800
28 dic 202339,0539,0838,8538,8938,6233.600
27 dic 202338,8839,1438,8839,1238,8525.100
26 dic 202338,6838,9838,6838,9538,6821.000
22 dic 202338,7938,8638,7038,7538,4931.700
22 dic 20230.395 Dividendo
21 dic 202338,8638,9938,7438,9938,3317.400
20 dic 202338,7838,8338,4038,4337,7830.900
19 dic 202338,7138,8438,6638,8438,1813.100
18 dic 202338,5538,6038,4238,4937,8425.100
15 dic 202338,5838,6038,3838,4037,7537.400
14 dic 202338,6838,9138,6538,8138,1647.700
13 dic 202337,7038,3037,5638,2937,6430.100
*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...