Skip to main content

Wisdomtree International Equity Fund (NY: DWM )

54.05 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.05 47.52 46.83 47.06 84,378 -0.76(-1.60%)
Feb 25, 2022 47.03 47.87 47.32 47.82 39,664 +1.17(+2.50%)
Feb 24, 2022 45.85 46.72 45.78 46.65 101,196 -0.92(-1.93%)
Feb 23, 2022 48.33 48.33 47.51 47.57 37,841 -0.31(-0.64%)
Feb 22, 2022 48.06 48.22 47.64 47.88 31,821 -0.66(-1.37%)
Feb 18, 2022 48.54 0 -0.09(-0.18%)
Feb 17, 2022 48.93 48.93 48.57 48.63 45,199 -0.72(-1.46%)
Feb 16, 2022 48.92 49.39 48.92 49.35 50,290 +0.20(+0.41%)
Feb 15, 2022 48.86 49.15 48.86 49.15 18,370 +0.69(+1.42%)
Feb 14, 2022 48.34 48.56 48.11 48.46 18,173 -0.27(-0.55%)
Feb 11, 2022 49.32 49.48 48.67 48.73 54,578 -0.55(-1.11%)
Feb 10, 2022 49.21 49.93 49.20 49.28 56,086 -0.47(-0.94%)
Feb 09, 2022 49.60 49.74 49.59 49.74 19,623 +0.57(+1.15%)
Feb 08, 2022 48.94 49.20 48.85 49.18 27,994 +0.35(+0.72%)
Feb 07, 2022 48.69 49.03 48.69 48.83 20,441 +0.21(+0.42%)
Feb 04, 2022 48.40 48.83 48.31 48.62 34,991 +0.00(+0.00%)
Feb 03, 2022 48.85 48.56 48.62 21,173 -0.40(-0.82%)
Feb 02, 2022 48.94 49.05 48.82 49.03 39,485 +0.35(+0.72%)
Feb 01, 2022 48.50 48.70 48.31 48.67 42,710 +0.35(+0.72%)
Jan 31, 2022 47.62 48.40 48.32 95,597 +0.57(+1.20%)
Jan 28, 2022 47.36 47.57 47.12 47.75 22,428 +0.15(+0.32%)
Jan 27, 2022 47.87 48.16 47.52 47.60 35,398 -0.09(-0.19%)
Jan 26, 2022 48.32 48.38 47.52 47.69 26,891 -0.21(-0.44%)
Jan 25, 2022 47.56 48.08 47.25 47.90 44,663 -0.03(-0.06%)
Jan 24, 2022 47.52 48.02 46.79 47.93 46,491 -0.47(-0.97%)
Jan 21, 2022 48.78 48.82 48.39 48.40 44,125 -0.51(-1.05%)
Jan 20, 2022 49.37 49.59 48.91 48.91 18,564 -0.37(-0.75%)
Jan 19, 2022 49.49 49.55 49.28 49.28 26,801 +0.07(+0.15%)
Jan 18, 2022 49.28 49.42 49.12 49.20 50,930 -0.64(-1.29%)
Jan 14, 2022 49.85 0 +0.03(+0.07%)
Jan 13, 2022 50.20 50.24 49.79 49.81 27,081 -0.21(-0.42%)
Jan 12, 2022 49.75 50.06 49.75 50.02 24,697 +0.51(+1.03%)
Jan 11, 2022 49.05 49.52 48.94 49.51 31,007 +0.54(+1.10%)
Jan 10, 2022 48.82 48.97 48.59 48.97 19,663 -0.26(-0.53%)
Jan 07, 2022 49.01 49.30 48.87 49.23 22,979 +0.39(+0.80%)
Jan 06, 2022 49.03 49.05 48.84 48.84 22,656 -0.16(-0.32%)
Jan 05, 2022 49.51 49.57 49.00 49.00 25,342 -0.21(-0.43%)
Jan 04, 2022 49.21 49.39 49.16 49.21 19,181 +0.42(+0.86%)
Jan 03, 2022 48.81 48.86 48.64 48.79 63,153 +0.22(+0.44%)
Dec 31, 2021 48.48 48.75 48.48 48.58 27,281 +0.08(+0.17%)
Dec 30, 2021 48.68 48.75 48.49 48.49 16,714 -0.22(-0.45%)
Dec 29, 2021 48.57 48.76 48.57 48.71 22,447 +0.14(+0.29%)
Dec 28, 2021 48.55 48.75 48.55 48.57 21,994 +0.06(+0.12%)
Dec 27, 2021 48.27 48.55 48.25 48.51 27,500 +0.27(+0.56%)
Dec 23, 2021 48.00 48.32 47.99 48.25 131,614 +0.29(+0.61%)
Dec 22, 2021 47.58 48.00 47.48 47.95 27,592 +0.30(+0.63%)
Dec 21, 2021 47.41 47.69 47.38 47.65 30,837 +0.44(+0.93%)
Dec 20, 2021 47.00 47.21 46.90 47.21 34,484 -0.07(-0.15%)
Dec 17, 2021 47.59 47.64 47.28 47.28 26,770 -0.52(-1.08%)
Dec 16, 2021 47.92 47.98 47.67 47.80 29,971 +0.11(+0.22%)
Dec 15, 2021 47.26 47.70 47.04 47.69 32,883 +0.56(+1.19%)
Dec 14, 2021 47.26 47.33 46.99 47.13 27,491 -0.06(-0.13%)
Dec 13, 2021 47.43 47.51 47.19 47.19 53,872 -0.45(-0.95%)
Dec 10, 2021 47.61 47.72 47.48 47.65 24,251 +0.15(+0.32%)
Dec 09, 2021 47.55 47.58 47.44 47.50 23,642 -0.39(-0.81%)
Dec 08, 2021 47.75 47.94 47.70 47.88 37,972 +0.15(+0.31%)
Dec 07, 2021 47.47 47.79 47.47 47.74 22,284 +0.73(+1.55%)
Dec 06, 2021 46.81 47.05 46.81 47.01 25,337 +0.55(+1.19%)
Dec 03, 2021 46.71 46.71 46.22 46.45 33,068 -0.10(-0.22%)
Dec 02, 2021 46.31 46.73 46.31 46.56 18,003 +0.58(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.