WisdomTree True Emerging Markets Fund (XC)

XC
🏛️ Vereinigte Staaten →
34.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 30.92 30.92 30.64 30.74 0.0M
2024-12-30 30.85 30.96 30.72 30.85 0.0M
2024-12-27 31.03 31.03 30.77 30.99 0.0M
2024-12-26 31.06 31.09 31.04 31.09 0.0M
2024-12-24 31.40 31.45 31.35 31.38 0.0M
2024-12-23 31.33 31.36 31.31 31.36 0.0M
2024-12-20 30.83 31.28 30.83 31.17 0.0M
2024-12-19 31.18 31.27 31.00 31.09 0.0M
2024-12-18 31.82 31.82 31.00 31.01 0.0M
2024-12-17 31.68 31.75 31.61 31.70 0.0M
2024-12-16 32.14 32.14 32.05 32.05 0.0M
2024-12-13 32.07 32.10 32.06 32.08 0.0M
2024-12-12 31.94 31.98 31.83 31.87 0.0M
2024-12-11 32.09 32.17 32.02 32.04 0.0M
2024-12-10 31.86 31.87 31.80 31.80 0.0M
2024-12-09 32.19 32.19 32.03 32.03 0.0M
2024-12-06 32.08 32.14 32.08 32.12 0.0M
2024-12-05 32.29 32.32 32.19 32.25 0.0M
2024-12-04 31.85 32.08 31.85 32.04 0.0M
2024-12-03 31.49 31.72 31.49 31.69 0.0M
2024-12-02 31.70 31.76 31.64 31.73 0.0M
2024-11-29 31.24 31.56 31.24 31.48 0.0M
2024-11-27 31.61 31.62 31.35 31.41 0.0M
2024-11-26 31.76 31.76 31.70 31.71 0.0M
2024-11-25 31.83 31.95 31.79 31.82 0.0M
2024-11-22 31.60 31.78 31.60 31.74 0.0M
2024-11-21 31.28 31.41 31.28 31.40 0.0M
2024-11-20 31.30 31.44 31.27 31.39 0.0M
2024-11-19 31.37 31.64 31.37 31.61 0.0M
2024-11-18 31.28 31.39 31.28 31.35 0.0M
2024-11-15 31.07 31.13 31.07 31.13 0.0M
2024-11-14 31.30 31.34 31.22 31.22 0.0M
2024-11-13 31.33 31.33 31.22 31.26 0.0M
2024-11-12 31.60 31.60 31.47 31.55 0.0M
2024-11-11 31.96 31.98 31.91 31.95 0.0M
2024-11-08 32.34 32.35 32.21 32.27 0.0M
2024-11-07 32.50 32.72 32.50 32.64 0.0M
2024-11-06 32.13 32.44 32.11 32.30 0.0M
2024-11-05 32.36 32.62 32.31 32.53 0.0M
2024-11-04 32.32 32.32 32.24 32.25 0.0M
2024-11-01 32.23 32.37 32.12 32.12 0.0M
2024-10-31 32.15 32.15 31.93 31.95 0.0M
2024-10-30 32.25 32.31 32.17 32.19 0.0M
2024-10-29 32.39 32.48 32.38 32.46 0.0M
2024-10-28 32.53 32.58 32.51 32.51 0.0M
2024-10-25 32.64 32.65 32.46 32.52 0.0M
2024-10-24 32.60 32.64 32.49 32.58 0.0M
2024-10-23 32.63 32.64 32.44 32.57 0.0M
2024-10-22 32.74 32.80 32.71 32.76 0.0M
2024-10-21 32.96 33.00 32.86 32.98 0.0M
2024-10-18 33.29 33.29 33.08 33.10 0.0M
2024-10-17 33.23 33.28 33.18 33.18 0.0M
2024-10-16 33.04 33.04 32.94 32.97 0.0M
2024-10-15 32.98 32.98 32.73 32.78 0.0M
2024-10-14 33.11 33.17 33.00 33.11 0.0M
2024-10-11 32.83 33.02 32.83 32.98 0.0M
2024-10-10 32.64 32.78 32.64 32.77 0.0M
2024-10-09 32.69 32.85 32.68 32.77 0.0M
2024-10-08 32.58 32.76 32.58 32.76 0.0M
2024-10-07 32.52 32.52 32.30 32.30 0.0M
2024-10-04 32.49 32.49 32.41 32.48 0.0M
2024-10-03 32.47 32.49 32.35 32.43 0.0M
2024-10-02 32.91 32.91 32.70 32.73 0.0M
2024-10-01 32.79 32.94 32.66 32.83 0.0M
2024-09-30 33.17 33.17 32.85 32.98 0.0M
2024-09-27 33.90 33.96 33.68 33.70 0.0M
2024-09-26 34.15 34.16 33.96 34.12 0.0M
2024-09-25 33.66 33.68 33.44 33.48 0.0M
2024-09-24 33.80 33.91 33.69 33.91 0.0M
2024-09-23 33.37 33.44 33.36 33.36 0.0M
2024-09-20 33.31 33.31 33.15 33.16 0.1M
2024-09-19 33.21 33.31 33.11 33.29 0.0M
2024-09-18 32.89 33.12 32.69 32.69 0.0M
2024-09-17 32.92 32.92 32.71 32.77 0.0M
2024-09-16 32.76 32.87 32.76 32.87 0.0M
2024-09-13 32.87 32.87 32.84 32.84 0.0M
2024-09-12 32.49 32.65 32.37 32.65 0.0M
2024-09-11 31.97 32.24 31.71 32.24 0.0M
2024-09-10 32.01 32.02 31.81 32.02 0.0M
2024-09-09 32.09 32.16 32.01 32.16 0.0M
2024-09-06 32.29 32.29 31.63 31.63 0.0M
2024-09-05 32.24 32.49 32.22 32.33 0.0M
2024-09-04 32.37 32.37 32.17 32.27 0.0M
2024-09-03 32.52 32.52 32.12 32.16 0.1M
2024-08-30 32.89 32.93 32.76 32.92 0.0M
2024-08-29 33.04 33.05 32.89 32.91 0.0M
2024-08-28 33.13 33.13 32.82 32.96 0.0M
2024-08-27 33.02 33.09 33.00 33.06 0.0M
2024-08-26 33.24 33.24 33.01 33.06 0.0M
2024-08-23 33.02 33.33 33.02 33.27 0.0M
2024-08-22 32.97 32.98 32.62 32.66 0.0M
2024-08-21 33.08 33.18 32.93 32.93 0.4M
2024-08-20 33.25 33.25 33.09 33.13 0.0M
2024-08-19 33.01 33.22 32.97 33.22 0.0M
2024-08-16 32.93 32.94 32.81 32.87 0.0M
2024-08-15 32.52 32.64 32.47 32.64 0.0M
2024-08-14 32.31 32.31 32.16 32.22 0.0M
2024-08-13 31.97 32.33 31.97 32.32 0.0M
2024-08-12 31.87 31.96 31.84 31.84 0.0M
2024-08-09 31.73 31.91 31.70 31.83 0.0M
2024-08-08 31.18 31.64 31.18 31.54 0.0M
2024-08-07 31.49 31.49 30.86 30.86 0.0M
2024-08-06 30.38 30.74 30.38 30.62 0.0M
2024-08-05 31.32 31.32 29.66 30.32 0.0M
2024-08-02 31.55 31.55 31.38 31.51 0.0M
2024-08-01 32.50 32.50 31.96 32.06 0.0M
2024-07-31 32.57 32.70 32.56 32.65 0.0M
2024-07-30 31.97 31.97 31.67 31.89 0.0M
2024-07-29 31.94 32.03 31.94 31.94 0.0M
2024-07-26 31.94 32.17 31.94 32.10 0.0M
2024-07-25 32.55 32.55 31.66 31.81 0.0M
2024-07-24 32.14 32.14 31.83 31.87 0.0M
2024-07-23 32.37 32.37 32.21 32.29 0.0M
2024-07-22 32.30 32.47 32.29 32.45 0.0M
2024-07-19 32.47 32.49 32.20 32.25 0.0M
2024-07-18 32.88 32.88 32.53 32.64 0.0M
2024-07-17 33.20 33.20 32.95 32.98 0.0M
2024-07-16 33.51 33.57 33.37 33.56 0.0M
2024-07-15 33.54 33.54 33.27 33.31 0.0M
2024-07-12 33.51 33.70 33.40 33.57 0.0M
2024-07-11 33.60 33.61 33.40 33.48 0.0M
2024-07-10 33.32 33.51 33.31 33.45 0.0M
2024-07-09 33.27 33.27 33.14 33.18 0.0M
2024-07-08 33.24 34.25 33.06 34.25 0.0M
2024-07-05 32.99 33.24 32.77 33.24 0.0M
2024-07-03 32.55 32.68 32.55 32.62 0.0M
2024-07-02 32.17 32.33 32.14 32.25 0.0M
2024-07-01 32.13 32.20 32.10 32.13 0.0M
2024-06-28 32.18 32.18 32.09 32.10 0.0M
2024-06-27 32.13 32.14 32.06 32.07 0.0M
2024-06-26 31.82 31.91 31.80 31.89 0.0M
2024-06-25 31.87 31.96 31.79 31.94 0.0M
2024-06-24 32.17 32.17 31.95 31.98 0.0M
2024-06-21 32.17 32.17 32.04 32.06 0.0M
2024-06-20 32.34 32.34 32.11 32.11 0.0M
2024-06-18 32.09 32.16 32.09 32.14 0.0M
2024-06-17 31.65 31.89 31.60 31.82 0.0M
2024-06-14 31.54 31.67 31.54 31.62 0.0M
2024-06-13 31.61 31.61 31.42 31.44 0.0M
2024-06-12 31.62 31.73 31.53 31.53 0.0M
2024-06-11 30.92 31.16 30.92 31.14 0.0M
2024-06-10 31.04 31.23 31.04 31.16 0.0M
2024-06-07 31.22 31.22 31.03 31.03 0.0M
2024-06-06 31.24 31.24 31.14 31.17 0.0M
2024-06-05 30.85 31.06 30.85 31.03 0.0M
2024-06-04 30.24 30.32 30.13 30.28 0.0M
2024-06-03 31.07 31.10 30.85 30.97 0.0M
2024-05-31 30.66 30.66 30.32 30.51 0.0M
2024-05-30 30.77 30.83 30.71 30.73 0.0M
2024-05-29 30.96 30.97 30.87 30.87 0.0M
2024-05-28 31.58 31.58 31.24 31.33 0.0M
2024-05-24 31.39 31.43 31.34 31.36 0.0M
2024-05-23 31.39 31.39 31.22 31.28 0.0M
2024-05-22 31.29 31.29 31.27 31.27 0.0M
2024-05-21 31.32 31.36 31.27 31.27 0.0M
2024-05-20 31.44 31.45 31.36 31.37 0.0M
2024-05-17 31.46 31.50 31.40 31.43 0.0M
2024-05-16 31.39 31.39 31.32 31.32 0.0M
2024-05-15 31.32 31.48 31.22 31.42 0.0M
2024-05-14 30.90 31.04 30.90 31.04 0.0M
2024-05-13 30.81 30.84 30.72 30.72 0.0M
2024-05-10 30.77 30.77 30.62 30.69 0.0M
2024-05-09 30.59 30.72 30.59 30.65 0.0M
2024-05-08 30.70 30.88 30.69 30.87 0.0M
2024-05-07 30.74 30.82 30.67 30.75 0.0M
2024-05-06 30.88 30.88 30.75 30.83 0.0M
2024-05-03 30.69 30.83 30.69 30.77 0.0M
2024-05-02 30.25 30.55 30.25 30.50 0.1M
2024-05-01 30.13 30.42 30.02 30.04 0.0M
2024-04-30 30.17 30.17 30.05 30.05 0.0M
2024-04-29 30.31 30.38 30.26 30.37 0.0M
2024-04-26 29.99 30.13 29.99 30.05 0.0M
2024-04-25 29.43 29.86 29.39 29.80 0.0M
2024-04-24 29.77 29.78 29.77 29.78 0.0M
2024-04-23 29.62 29.81 29.62 29.77 0.0M
2024-04-22 29.46 29.64 29.43 29.58 0.0M
2024-04-19 29.48 29.49 29.37 29.39 0.0M
2024-04-18 29.68 29.68 29.44 29.57 0.0M
2024-04-17 29.71 29.71 29.52 29.53 0.0M
2024-04-16 29.65 29.65 29.54 29.56 0.0M
2024-04-15 30.29 30.29 29.94 29.94 0.0M
2024-04-12 30.46 30.46 30.26 30.27 0.0M
2024-04-11 30.76 30.97 30.74 30.96 0.0M
2024-04-10 30.72 30.77 30.66 30.72 0.0M
2024-04-09 31.19 31.26 31.16 31.23 0.0M
2024-04-08 31.05 31.10 31.04 31.07 0.0M
2024-04-05 30.78 30.91 30.78 30.91 0.0M
2024-04-04 31.14 31.14 30.71 30.71 0.0M
2024-04-03 30.66 30.88 30.63 30.83 0.0M
2024-04-02 30.64 30.72 30.64 30.68 0.0M
2024-04-01 30.75 30.75 30.48 30.60 0.0M
2024-03-28 30.70 30.71 30.58 30.69 0.0M
2024-03-27 30.53 30.64 30.52 30.64 0.0M
2024-03-26 30.47 30.60 30.47 30.50 0.0M
2024-03-25 30.52 30.63 30.52 30.54 0.0M
2024-03-22 30.60 30.60 30.47 30.49 0.0M
2024-03-21 30.76 30.76 30.66 30.69 0.0M
2024-03-20 30.33 30.52 30.09 30.49 0.0M
2024-03-19 30.16 30.21 30.07 30.07 0.0M
2024-03-18 30.48 30.48 30.27 30.27 0.0M
2024-03-15 30.27 30.27 30.14 30.27 0.0M
2024-03-14 30.53 30.56 30.41 30.46 0.0M
2024-03-13 30.52 30.64 30.46 30.47 0.0M
2024-03-12 30.63 30.74 30.63 30.68 0.0M
2024-03-11 30.44 30.53 30.39 30.46 0.0M
2024-03-08 30.64 30.70 30.56 30.59 0.0M
2024-03-07 30.57 30.69 30.53 30.67 0.0M
2024-03-06 30.38 30.45 30.30 30.36 0.0M
2024-03-05 29.95 30.20 29.89 30.00 0.1M
2024-03-04 30.15 30.17 30.06 30.08 0.0M
2024-03-01 29.92 30.08 29.92 30.01 0.0M
2024-02-29 29.82 29.83 29.68 29.77 0.0M
2024-02-28 29.64 29.67 29.60 29.64 0.0M
2024-02-27 29.94 29.94 29.84 29.91 0.0M
2024-02-26 29.95 29.95 29.80 29.89 0.0M
2024-02-23 30.04 30.05 29.94 30.01 0.0M
2024-02-22 30.01 30.12 30.01 30.04 0.0M
2024-02-21 29.71 29.73 29.65 29.73 0.0M
2024-02-20 29.85 29.90 29.81 29.84 0.0M
2024-02-16 29.70 29.81 29.67 29.69 0.0M
2024-02-15 29.74 29.75 29.71 29.71 0.0M
2024-02-14 29.54 29.59 29.54 29.58 0.0M
2024-02-13 29.43 29.43 29.12 29.16 0.0M
2024-02-12 29.69 29.90 29.69 29.73 0.0M
2024-02-09 29.71 29.73 29.52 29.59 0.0M
2024-02-08 29.58 29.65 29.50 29.65 0.0M
2024-02-07 29.63 29.72 29.59 29.66 0.0M
2024-02-06 29.42 29.90 29.38 29.59 0.2M
2024-02-05 29.02 29.17 28.99 29.06 0.0M
2024-02-02 29.16 29.19 28.97 29.13 0.0M
2024-02-01 29.13 29.13 29.08 29.10 0.0M
2024-01-31 29.01 29.04 28.81 28.81 0.0M
2024-01-30 28.90 28.96 28.88 28.96 0.0M
2024-01-29 29.05 29.12 29.00 29.12 0.0M
2024-01-26 28.91 28.92 28.81 28.91 0.0M
2024-01-25 28.73 28.73 28.73 28.73 0.0M
2024-01-24 28.85 28.95 28.79 28.79 0.0M
2024-01-23 28.43 28.59 28.43 28.55 0.0M
2024-01-22 28.68 28.68 28.53 28.59 0.0M
2024-01-19 28.46 28.74 28.43 28.69 0.0M
2024-01-18 28.26 28.33 28.26 28.33 0.0M
2024-01-17 27.97 28.10 27.87 28.09 0.0M
2024-01-16 28.62 28.62 28.38 28.48 0.0M
2024-01-12 29.11 29.13 29.00 29.04 0.0M
2024-01-11 28.84 28.89 28.84 28.84 0.0M
2024-01-10 28.86 28.89 28.84 28.86 0.0M
2024-01-09 28.96 28.96 28.80 28.84 0.0M
2024-01-08 29.28 29.32 29.26 29.26 0.0M
2024-01-05 28.94 29.04 28.94 29.03 0.0M
2024-01-04 28.96 28.98 28.90 28.90 0.0M
2024-01-03 29.19 29.19 28.87 28.92 0.0M
2024-01-02 29.23 29.24 29.21 29.24 0.0M