Mercados españoles abiertos en 24 mins

WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,84+0,21 (+0,46%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202445,7145,8745,5645,8445,84208.100
30 may 202445,5645,7145,5245,6345,63433.300
29 may 202445,3945,4945,3545,4145,41389.400
28 may 202445,9946,0445,7845,9045,90204.100
24 may 202446,0746,2746,0746,2346,23231.500
23 may 202446,4946,4945,9045,9945,99266.100
22 may 202446,0646,1345,9546,0846,08233.100
21 may 202446,2846,3746,2446,3746,37201.300
20 may 202446,4146,5246,3846,4646,46213.700
17 may 202446,2746,3246,2146,3246,32312.900
16 may 202446,4246,4646,2446,2746,27442.400
15 may 202446,1946,3746,1946,3746,37292.800
14 may 202445,9846,1245,9246,1146,11183.700
13 may 202445,8445,8845,7845,8245,82274.800
10 may 202445,9645,9745,8445,8845,88153.800
09 may 202445,5945,8345,5945,8345,83418.200
08 may 202445,5745,7245,5745,7045,70271.600
07 may 202445,5545,6545,4845,6145,61770.400
06 may 202444,9945,2344,9745,2345,23320.400
03 may 202444,8944,9544,7244,9144,91272.000
02 may 202444,6144,6144,3444,4544,45556.500
01 may 202444,5344,7544,3144,3644,36893.800
30 abr 202444,7944,8944,4844,5044,50232.300
29 abr 202444,8644,9044,6744,8044,80869.700
26 abr 202444,6444,9744,6444,9144,91365.300
25 abr 202444,0944,4444,0244,4244,42225.000
24 abr 202444,9144,9144,5444,6944,69243.000
23 abr 202444,6944,8944,6544,8544,85311.100
22 abr 202444,2944,6644,2944,5044,50178.500
19 abr 202444,0044,1143,8543,9643,96222.900
18 abr 202444,1644,3343,9944,0944,09451.700
17 abr 202444,6144,6144,1644,2344,23440.700
16 abr 202444,3944,5744,2144,4544,45254.000
15 abr 202445,2245,2644,5844,6244,62464.900
12 abr 202445,0345,1244,6144,7044,70159.200
11 abr 202445,0945,2244,7445,1945,19286.200
10 abr 202444,7345,0044,7144,9044,90266.000
09 abr 202445,1745,1944,8345,0745,07157.800
08 abr 202445,2045,2245,0845,1245,12252.100
05 abr 202444,9645,1244,9145,0345,03182.700
04 abr 202445,6645,6644,8844,9244,92266.500
03 abr 202445,3045,5445,2145,4545,45195.400
02 abr 202445,4145,4345,2845,4345,43470.800
01 abr 202445,9246,0945,9245,9945,99207.000
28 mar 202445,8545,9745,8545,9445,94241.300
27 mar 202445,8145,9845,7445,9845,98266.700
26 mar 202445,6345,7245,5945,6045,60207.100
25 mar 202445,3945,5945,3945,4845,48233.100
22 mar 202445,6945,7445,5645,6845,68237.800
22 mar 20240.215 Dividendo
21 mar 202445,8345,9745,8045,8945,67337.300
20 mar 202445,4545,6945,3745,6845,47222.600
19 mar 202445,3145,5245,2245,3145,10466.800
18 mar 202445,3445,3745,2445,2845,07282.700
15 mar 202445,3445,3845,1345,2645,05250.200
14 mar 202445,5045,5645,1645,3045,09233.700
13 mar 202445,4345,4845,3545,4245,211.135.900
12 mar 202445,0445,4144,9145,4145,20293.900
11 mar 202444,8144,9044,6944,8744,66258.600
08 mar 202445,2045,2144,8944,9444,73236.400
07 mar 202445,1345,3745,1245,2745,06469.100
06 mar 202444,9145,0144,8244,9444,73390.600
05 mar 202444,8844,8844,5344,6644,45227.500
04 mar 202444,9245,0644,8744,9944,78256.200
01 mar 202444,8845,0744,7645,0744,86339.300
29 feb 202444,6744,7144,4444,6944,48271.100
28 feb 202444,4844,5544,4144,5244,31151.200
27 feb 202444,5744,6944,5544,6744,46198.900
26 feb 202444,7344,7344,5444,6144,40332.400
23 feb 202444,6144,7244,6144,6644,45238.800
22 feb 202444,4044,6344,4044,6144,40538.300
21 feb 202443,8343,9943,8043,9743,76243.300
20 feb 202443,9343,9343,7643,9343,72398.000
16 feb 202443,8343,9243,7343,7943,58314.500
15 feb 202443,5543,7743,5343,7743,56203.400
14 feb 202443,1943,3843,1243,3843,18393.200
13 feb 202442,9243,0442,7342,8842,68271.800
12 feb 202443,2743,4243,2643,3243,12386.400
09 feb 202443,1743,3743,0843,3643,16347.100
08 feb 202443,1143,1242,9443,0542,85427.800
07 feb 202442,9843,0342,9242,9942,79404.000
06 feb 202442,9243,0342,8343,0342,83546.100
05 feb 202442,9543,0742,8142,9942,79865.100
02 feb 202442,9843,0742,8843,0542,85219.500
01 feb 202442,7942,9842,6742,9842,78854.500
31 ene 202443,0543,0942,7242,7642,56194.400
30 ene 202443,0143,0342,9243,0042,80257.200
29 ene 202442,8343,0542,8243,0542,85308.600
26 ene 202442,9042,9742,8642,9142,71239.600
25 ene 202442,3942,6142,3142,6142,41208.700
24 ene 202442,2042,3942,2042,2042,00235.700
23 ene 202441,8442,0241,8442,0141,81190.700
22 ene 202442,0442,1242,0042,0741,87196.300
19 ene 202441,7541,9241,6141,9241,72285.800
18 ene 202441,6541,8641,6241,8541,65323.600
17 ene 202441,3341,4441,2041,4441,25263.000
16 ene 202441,8441,9341,7241,8041,60326.200
12 ene 202442,0742,1241,9842,0941,89404.600
11 ene 202442,0242,0341,6541,8641,66245.800
10 ene 202441,8241,9641,7841,9441,74288.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...