WisdomTree International Equity Fund (DWM)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

53.93

+0.54

(+1.01%)

As of 10:32AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	53.92	53.93	53.77	53.93	53.93	7,453
01 May 2024	53.46	54.03	53.28	53.39	53.39	18,900
30 Apr 2024	54.00	54.09	53.55	53.55	53.55	12,500
29 Apr 2024	54.20	54.30	54.11	54.29	54.29	7,200
26 Apr 2024	54.00	54.02	53.81	53.95	53.95	8,900
25 Apr 2024	53.24	53.71	53.10	53.69	53.69	18,400
24 Apr 2024	53.96	53.96	53.60	53.85	53.85	8,800
23 Apr 2024	53.65	54.09	53.65	54.03	54.03	23,400
22 Apr 2024	53.13	53.60	53.13	53.48	53.48	19,500
19 Apr 2024	52.79	52.99	52.74	52.87	52.87	18,000
18 Apr 2024	52.76	52.95	52.65	52.73	52.73	27,100
17 Apr 2024	52.88	52.97	52.55	52.68	52.68	17,500
16 Apr 2024	52.66	52.70	52.37	52.54	52.54	39,500
15 Apr 2024	53.84	53.84	53.06	53.13	53.13	22,900
12 Apr 2024	53.68	53.69	53.17	53.24	53.24	29,500
11 Apr 2024	54.13	54.14	53.55	54.05	54.05	31,500
10 Apr 2024	54.00	54.19	53.82	53.98	53.98	15,200
09 Apr 2024	54.97	54.98	54.55	54.67	54.67	16,600
08 Apr 2024	54.75	54.82	54.66	54.69	54.69	16,600
05 Apr 2024	54.20	54.52	54.20	54.43	54.43	37,100
04 Apr 2024	55.04	55.05	54.28	54.31	54.31	22,800
03 Apr 2024	54.32	54.77	54.32	54.70	54.70	18,500
02 Apr 2024	54.30	54.31	54.21	54.31	54.31	21,800
01 Apr 2024	54.80	54.82	54.46	54.66	54.66	29,900
28 Mar 2024	54.85	54.90	54.80	54.80	54.80	18,400
27 Mar 2024	54.70	55.00	54.70	55.00	55.00	21,900
26 Mar 2024	54.74	54.76	54.58	54.59	54.59	23,900
25 Mar 2024	54.44	54.60	54.42	54.47	54.47	18,900
22 Mar 2024	54.59	54.60	54.45	54.47	54.47	16,800
22 Mar 2024	0.325 Dividend
21 Mar 2024	55.01	55.11	54.91	54.96	54.63	22,600
20 Mar 2024	54.47	55.14	54.43	55.08	54.75	27,700
19 Mar 2024	54.47	54.64	54.44	54.57	54.25	28,600
18 Mar 2024	54.52	54.52	54.34	54.39	54.07	14,700
15 Mar 2024	54.54	54.54	54.27	54.46	54.14	44,100
14 Mar 2024	54.54	54.54	54.13	54.26	53.94	45,400
13 Mar 2024	54.62	54.80	54.62	54.69	54.37	48,000
12 Mar 2024	54.22	54.62	54.22	54.60	54.28	11,500
11 Mar 2024	54.23	54.29	54.03	54.26	53.94	26,500
08 Mar 2024	54.76	54.83	54.46	54.53	54.21	36,400
07 Mar 2024	54.39	54.64	54.36	54.56	54.24	16,700
06 Mar 2024	54.03	54.21	54.00	54.03	53.71	33,600
05 Mar 2024	53.55	53.70	53.38	53.45	53.13	40,100
04 Mar 2024	53.43	53.54	53.40	53.43	53.11	22,700
01 Mar 2024	53.17	53.65	53.17	53.58	53.26	17,100
29 Feb 2024	53.38	53.44	53.03	53.18	52.87	18,800
28 Feb 2024	53.05	53.19	53.03	53.07	52.76	46,000
27 Feb 2024	53.26	53.41	53.26	53.37	53.05	18,500
26 Feb 2024	53.31	53.33	53.14	53.22	52.91	35,600
23 Feb 2024	53.24	53.39	53.24	53.27	52.95	54,500
22 Feb 2024	53.15	53.28	53.02	53.19	52.88	479,200
21 Feb 2024	52.66	52.80	52.64	52.80	52.49	14,800
20 Feb 2024	52.79	52.83	52.65	52.71	52.40	19,200
16 Feb 2024	52.32	52.58	52.27	52.36	52.05	18,200
15 Feb 2024	51.92	52.32	51.92	52.30	51.99	25,900
14 Feb 2024	51.55	51.74	51.53	51.72	51.41	20,300
13 Feb 2024	51.46	51.52	51.04	51.19	50.89	48,600
12 Feb 2024	51.76	52.08	51.76	51.95	51.64	45,100
09 Feb 2024	51.65	51.83	51.57	51.83	51.52	14,000
08 Feb 2024	51.80	51.80	51.62	51.76	51.45	24,200
07 Feb 2024	51.98	52.02	51.83	51.90	51.59	15,500
06 Feb 2024	51.65	52.01	51.65	52.01	51.70	19,900
05 Feb 2024	51.70	51.76	51.44	51.64	51.33	9,800
02 Feb 2024	52.00	52.08	51.82	51.99	51.68	27,500
01 Feb 2024	52.09	52.43	51.96	52.36	52.05	17,700
31 Jan 2024	52.51	52.59	51.94	52.01	51.70	42,400
30 Jan 2024	52.22	52.32	52.09	52.31	52.00	20,300
29 Jan 2024	51.99	52.34	51.90	52.28	51.97	84,300
26 Jan 2024	52.07	52.17	52.01	52.09	51.78	20,000
25 Jan 2024	51.79	51.84	51.53	51.84	51.53	23,800
24 Jan 2024	51.97	52.04	51.70	51.72	51.41	53,300
23 Jan 2024	51.32	51.40	51.13	51.40	51.10	18,100
22 Jan 2024	51.50	51.67	51.49	51.57	51.27	28,500
19 Jan 2024	51.14	51.42	51.01	51.42	51.12	22,900
18 Jan 2024	51.12	51.30	51.02	51.29	50.99	29,300
17 Jan 2024	50.79	51.02	50.72	50.94	50.64	12,700
16 Jan 2024	51.70	51.72	51.37	51.42	51.12	20,600
12 Jan 2024	52.43	52.50	52.19	52.29	51.98	63,800
11 Jan 2024	52.28	52.29	51.77	52.14	51.83	16,300
10 Jan 2024	52.13	52.29	52.12	52.24	51.93	12,900
09 Jan 2024	52.06	52.09	51.96	51.97	51.66	13,300
08 Jan 2024	52.13	52.50	52.10	52.48	52.17	14,900
05 Jan 2024	51.95	52.46	51.95	52.00	51.69	24,200
04 Jan 2024	51.89	52.16	51.89	52.00	51.69	17,700
03 Jan 2024	51.61	51.90	51.59	51.72	51.41	14,200
02 Jan 2024	52.07	52.29	52.00	52.02	51.71	23,400
29 Dec 2023	52.59	52.65	52.40	52.51	52.20	38,800
28 Dec 2023	52.60	52.68	52.36	52.36	52.05	42,900
27 Dec 2023	52.41	52.66	52.40	52.58	52.27	60,900
26 Dec 2023	52.24	52.49	52.13	52.35	52.04	24,700
22 Dec 2023	52.17	52.28	52.05	52.10	51.79	27,700
22 Dec 2023	0.385 Dividend
21 Dec 2023	52.12	52.40	52.07	52.39	51.70	44,900
20 Dec 2023	52.02	52.15	51.51	51.54	50.86	22,100
19 Dec 2023	51.88	52.10	51.88	52.10	51.41	16,700
18 Dec 2023	51.76	51.76	51.59	51.69	51.01	13,500
15 Dec 2023	51.73	51.79	51.44	51.46	50.78	15,800
14 Dec 2023	51.93	52.25	51.87	52.09	51.40	46,200
13 Dec 2023	51.08	51.76	50.80	51.75	51.07	32,900
12 Dec 2023	50.86	51.00	50.73	51.00	50.33	36,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5932+0.0003(+0.05%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL78.93-0.07(-0.09%)

GOLD2,310.10-0.90(-0.04%)

WisdomTree International Equity Fund (DWM)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5932
+0.0003(+0.05%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
78.93
-0.07(-0.09%)

GOLD
2,310.10
-0.90(-0.04%)