WisdomTree Emerging Markets Local Debt Fund (ELD)

ELD
🏛️ Vereinigte Staaten →
28.65
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
2021-12-31 30.01 30.07 29.84 29.97 0.0M
2021-12-30 30.02 30.02 29.85 29.98 0.0M
2021-12-29 29.96 30.04 29.91 29.96 0.0M
2021-12-28 30.21 30.21 30.09 30.09 0.0M
2021-12-27 30.28 30.28 30.12 30.20 0.0M
2021-12-23 30.16 30.32 29.97 30.29 0.1M
2021-12-22 29.99 30.09 29.91 30.09 0.1M
2021-12-21 29.93 30.00 29.85 29.95 0.0M
2021-12-20 29.05 29.92 29.05 29.89 0.0M
2021-12-17 29.87 29.90 29.80 29.80 0.0M
2021-12-16 29.92 29.92 29.80 29.87 0.0M
2021-12-15 29.68 29.83 29.63 29.83 0.0M
2021-12-14 29.85 29.99 29.73 29.73 0.0M
2021-12-13 30.13 30.13 29.97 29.97 0.0M
2021-12-10 30.10 30.11 30.04 30.06 0.0M
2021-12-09 29.79 30.15 29.79 30.02 0.0M
2021-12-08 29.97 30.12 29.00 30.10 0.0M
2021-12-07 29.77 29.97 29.76 29.97 0.0M
2021-12-06 29.69 29.84 29.69 29.77 0.0M
2021-12-03 29.81 29.82 29.71 29.72 0.0M
2021-12-02 29.73 29.84 29.69 29.82 0.0M
2021-12-01 29.95 30.21 29.73 29.73 0.0M
2021-11-30 29.74 29.86 29.69 29.77 0.0M
2021-11-29 29.74 29.74 29.52 29.59 0.0M
2021-11-26 29.46 29.63 29.46 29.51 0.0M
2021-11-24 29.68 29.72 29.64 29.68 0.0M
2021-11-23 29.88 29.88 29.57 29.78 0.0M
2021-11-22 30.15 30.20 30.07 30.09 0.0M
2021-11-19 30.42 30.46 30.31 30.35 0.0M
2021-11-18 30.42 30.52 30.29 30.46 0.0M
2021-11-17 30.59 30.69 30.51 30.55 0.0M
2021-11-16 30.76 30.76 30.63 30.65 0.0M
2021-11-15 30.89 30.90 30.78 30.84 0.0M
2021-11-12 30.97 30.97 30.86 30.86 0.0M
2021-11-11 31.09 31.09 30.94 30.97 0.0M
2021-11-10 31.16 31.20 31.00 31.02 0.0M
2021-11-09 31.21 31.22 31.12 31.20 0.0M
2021-11-08 31.09 31.14 31.09 31.13 0.0M
2021-11-05 30.88 31.02 30.86 31.02 0.0M
2021-11-04 30.74 30.81 30.74 30.77 0.1M
2021-11-03 30.65 30.77 30.50 30.70 0.0M
2021-11-02 30.72 30.72 30.64 30.68 0.0M
2021-11-01 30.76 30.76 30.61 30.64 0.0M
2021-10-29 30.98 31.02 30.71 30.78 0.0M
2021-10-28 30.87 31.02 30.87 30.93 0.0M
2021-10-27 31.06 31.12 31.00 31.00 0.0M
2021-10-26 31.18 31.18 31.07 31.11 0.0M
2021-10-25 31.06 31.15 31.05 31.11 0.0M
2021-10-22 31.12 31.40 31.06 31.16 0.0M
2021-10-21 31.37 31.42 31.16 31.18 0.0M
2021-10-20 31.52 31.52 31.44 31.50 0.0M
2021-10-19 31.42 31.49 31.37 31.43 0.0M
2021-10-18 31.33 31.38 31.30 31.34 0.0M
2021-10-15 31.40 31.52 31.40 31.48 0.0M
2021-10-14 31.31 31.41 31.31 31.40 0.0M
2021-10-13 31.16 31.31 31.16 31.31 0.0M
2021-10-12 31.09 31.21 31.06 31.18 0.0M
2021-10-11 31.23 31.23 31.09 31.09 0.0M
2021-10-08 31.30 31.55 31.13 31.21 0.0M
2021-10-07 31.26 31.31 31.24 31.25 0.0M
2021-10-06 31.10 31.23 31.08 31.22 0.0M
2021-10-05 31.19 31.26 31.18 31.22 0.0M
2021-10-04 31.45 31.45 31.22 31.25 0.3M
2021-10-01 31.28 31.52 31.28 31.48 0.0M
2021-09-30 31.25 31.32 31.25 31.26 0.0M
2021-09-29 31.43 31.43 31.18 31.20 0.0M
2021-09-28 31.48 31.48 31.27 31.32 0.0M
2021-09-27 31.41 31.55 31.41 31.50 0.0M
2021-09-24 31.63 31.69 31.55 31.56 0.0M
2021-09-23 31.95 31.97 31.88 31.89 0.0M
2021-09-22 32.01 32.01 31.83 31.88 0.0M
2021-09-21 31.82 31.90 31.82 31.90 0.0M
2021-09-20 31.84 31.84 31.75 31.80 0.0M
2021-09-17 32.06 32.14 31.95 31.99 0.0M
2021-09-16 32.20 32.20 32.12 32.16 0.0M
2021-09-15 32.26 32.31 32.24 32.30 0.0M
2021-09-14 32.25 32.34 32.23 32.25 0.0M
2021-09-13 32.29 32.31 32.24 32.24 0.0M
2021-09-10 32.41 32.41 32.24 32.27 0.0M
2021-09-09 32.20 32.31 32.20 32.21 0.0M
2021-09-08 32.34 32.34 32.19 32.24 0.0M
2021-09-07 32.32 32.37 32.26 32.37 0.0M
2021-09-03 32.44 32.51 32.43 32.46 0.0M
2021-09-02 32.42 32.48 32.37 32.40 0.0M
2021-09-01 32.37 32.52 32.37 32.45 0.0M
2021-08-31 32.35 32.42 32.35 32.37 0.0M
2021-08-30 32.20 32.24 32.19 32.21 0.0M
2021-08-27 31.98 32.15 31.98 32.14 0.0M
2021-08-26 31.81 31.89 31.80 31.80 0.0M
2021-08-25 31.78 31.93 31.78 31.93 0.0M
2021-08-24 31.85 32.03 31.85 31.95 0.0M
2021-08-23 31.80 31.85 31.74 31.78 0.0M
2021-08-20 31.69 31.71 31.61 31.68 0.0M
2021-08-19 31.75 31.78 31.65 31.69 0.0M
2021-08-18 31.98 31.98 31.90 31.94 0.0M
2021-08-17 31.98 32.04 31.96 31.98 0.0M
2021-08-16 32.11 32.20 32.08 32.10 0.0M
2021-08-13 31.99 32.15 31.99 32.07 0.0M
2021-08-12 32.02 32.04 32.00 32.03 0.0M
2021-08-11 31.97 32.08 31.97 32.06 0.0M
2021-08-10 31.88 31.92 31.86 31.92 0.0M
2021-08-09 32.00 32.00 31.87 31.89 0.0M
2021-08-08 32.01 32.01 32.01 32.01 0.0M
2021-08-07 32.01 32.01 32.01 32.01 0.0M
2021-08-06 32.20 32.20 32.00 32.01 0.0M
2021-08-05 32.40 32.46 32.24 32.25 0.0M
2021-08-04 32.48 32.48 32.33 32.34 0.0M
2021-08-03 32.30 32.50 32.30 32.41 0.0M
2021-08-02 32.41 32.51 32.36 32.36 0.0M
2021-07-30 32.47 32.47 32.35 32.35 0.0M
2021-07-29 32.39 32.42 32.37 32.40 0.0M
2021-07-28 32.17 32.30 32.11 32.30 0.0M
2021-07-27 32.13 32.14 32.11 32.14 0.0M
2021-07-26 32.05 32.16 32.05 32.11 0.0M
2021-07-23 32.41 32.41 32.19 32.24 0.0M
2021-07-22 32.28 32.30 32.20 32.29 0.0M
2021-07-21 32.12 32.25 32.10 32.23 0.0M
2021-07-20 32.09 32.22 32.06 32.17 0.0M
2021-07-19 32.24 32.26 32.11 32.11 0.0M
2021-07-16 32.38 32.42 32.32 32.35 0.0M
2021-07-15 32.00 32.34 32.00 32.22 0.0M
2021-07-14 32.20 32.33 32.17 32.22 0.0M
2021-07-13 32.17 32.21 32.01 32.01 0.1M
2021-07-12 32.06 32.25 32.06 32.17 0.1M
2021-07-09 32.15 32.43 32.15 32.25 0.0M
2021-07-08 32.13 32.15 32.05 32.10 0.0M
2021-07-07 32.27 32.27 32.07 32.15 0.1M
2021-07-06 32.46 32.46 32.16 32.20 0.0M
2021-07-05 32.46 32.46 32.46 32.46 0.0M
2021-07-04 32.46 32.46 32.46 32.46 0.0M
2021-07-03 32.46 32.46 32.46 32.46 0.0M
2021-07-02 32.42 32.46 32.38 32.46 0.0M
2021-07-01 32.58 32.60 32.32 32.38 0.0M
2021-06-30 32.63 32.63 32.58 32.61 0.0M
2021-06-29 32.60 32.66 32.54 32.57 0.0M
2021-06-28 32.60 32.73 32.60 32.69 0.0M
2021-06-25 32.64 32.71 32.59 32.62 0.0M
2021-06-24 32.59 32.72 32.51 32.63 0.0M
2021-06-23 32.76 32.76 32.59 32.64 0.0M
2021-06-22 32.39 32.59 32.39 32.59 0.0M
2021-06-21 32.47 32.50 32.44 32.50 0.0M
2021-06-18 32.65 32.67 32.47 32.47 0.0M
2021-06-17 32.74 32.78 32.66 32.69 0.0M
2021-06-16 33.31 33.31 32.80 32.97 0.0M
2021-06-15 33.15 33.20 33.00 33.12 0.0M
2021-06-14 33.26 33.32 33.19 33.19 0.0M
2021-06-11 33.31 33.40 33.26 33.33 0.0M
2021-06-10 33.38 33.50 33.37 33.48 0.0M
2021-06-09 33.56 33.56 33.36 33.44 0.0M
2021-06-08 33.25 33.42 33.25 33.33 0.0M
2021-06-07 33.40 33.41 33.31 33.32 0.0M
2021-06-04 33.28 33.37 33.20 33.36 0.0M
2021-06-03 33.17 33.19 33.06 33.07 0.0M
2021-06-02 33.16 33.33 33.07 33.27 0.0M
2021-06-01 33.20 33.20 33.11 33.17 0.0M
2021-05-28 33.44 33.49 32.96 33.08 0.0M
2021-05-27 33.07 33.11 32.93 33.00 0.0M
2021-05-26 32.96 33.00 32.86 32.92 0.0M
2021-05-25 32.97 33.01 32.85 32.91 0.0M
2021-05-24 32.91 32.96 32.88 32.92 0.0M
2021-05-21 33.12 33.12 32.98 33.01 0.0M
2021-05-20 33.04 33.09 33.03 33.06 0.0M
2021-05-19 32.81 33.03 32.81 32.83 0.0M
2021-05-18 33.10 33.10 33.06 33.08 0.0M
2021-05-17 32.81 33.07 32.53 32.97 0.0M
2021-05-14 32.94 33.21 32.75 33.08 0.1M
2021-05-13 32.61 33.24 32.61 32.87 0.0M
2021-05-12 32.88 33.19 32.76 32.81 0.0M
2021-05-11 32.30 33.25 32.30 33.03 0.0M
2021-05-10 33.20 33.20 32.89 33.06 0.0M
2021-05-07 32.98 33.17 32.65 33.08 0.0M
2021-05-06 32.52 32.95 32.34 32.70 0.0M
2021-05-05 32.52 32.58 32.42 32.53 0.0M
2021-05-04 32.40 32.51 32.31 32.37 0.0M
2021-05-03 32.56 32.56 32.07 32.51 0.0M
2021-04-30 32.61 32.78 32.33 32.46 0.1M
2021-04-29 32.74 32.74 32.47 32.68 0.0M
2021-04-28 32.27 32.90 32.27 32.75 0.1M
2021-04-27 32.56 32.66 32.39 32.39 0.0M
2021-04-26 32.76 32.95 32.50 32.58 0.0M
2021-04-23 32.73 32.79 32.60 32.73 0.0M
2021-04-22 32.95 32.95 32.63 32.66 0.0M
2021-04-21 32.64 32.82 32.61 32.66 0.0M
2021-04-20 32.69 32.74 32.36 32.65 0.1M
2021-04-19 32.90 32.90 32.71 32.75 0.0M
2021-04-16 32.82 32.82 32.51 32.76 0.1M
2021-04-15 32.59 32.86 32.30 32.84 0.0M
2021-04-14 32.40 33.22 32.35 32.60 0.4M
2021-04-13 32.23 32.44 32.01 32.17 0.0M
2021-04-12 32.32 32.48 32.05 32.28 0.0M
2021-04-09 32.38 32.50 32.13 32.50 0.0M
2021-04-08 32.38 32.53 32.30 32.50 0.0M
2021-04-07 32.33 32.46 32.00 32.35 0.0M
2021-04-06 32.14 32.41 32.00 32.25 0.1M
2021-04-05 32.19 32.26 31.98 32.17 0.0M
2021-04-01 31.76 32.21 31.76 32.21 0.0M
2021-03-31 31.84 32.19 31.81 32.02 0.0M
2021-03-30 31.78 31.83 31.60 31.69 0.1M
2021-03-29 31.81 32.18 31.72 31.74 0.0M
2021-03-26 31.85 32.18 31.85 31.91 0.0M
2021-03-25 31.82 32.19 31.74 31.77 0.0M
2021-03-24 32.19 32.35 31.88 31.89 0.0M
2021-03-23 32.27 32.45 32.12 32.12 0.0M
2021-03-22 32.75 32.75 32.50 32.52 0.0M
2021-03-19 32.62 32.92 32.61 32.84 0.0M
2021-03-18 32.72 32.89 32.49 32.62 0.0M
2021-03-17 32.72 33.06 32.47 33.04 0.0M
2021-03-16 32.83 32.95 32.54 32.93 0.0M
2021-03-15 32.63 33.07 32.54 32.85 0.0M
2021-03-12 32.73 32.93 32.55 32.74 0.0M
2021-03-11 32.77 33.03 32.63 33.02 0.0M
2021-03-10 32.42 32.83 32.42 32.82 0.0M
2021-03-09 32.69 32.69 32.30 32.53 0.0M
2021-03-08 32.26 32.57 32.08 32.08 0.1M
2021-03-05 32.76 32.76 32.39 32.61 0.0M
2021-03-04 32.99 33.40 32.73 32.75 0.0M
2021-03-03 33.00 33.10 32.91 33.07 0.0M
2021-03-02 33.09 33.35 32.99 33.07 0.0M
2021-03-01 33.17 33.32 33.01 33.16 0.0M
2021-02-26 33.07 33.26 32.87 32.99 0.1M
2021-02-25 33.67 33.67 33.00 33.00 0.0M
2021-02-24 33.86 33.93 33.67 33.93 0.0M
2021-02-23 33.49 33.87 33.49 33.75 0.0M
2021-02-22 33.54 33.63 33.44 33.51 0.0M
2021-02-19 34.13 34.31 33.92 33.93 0.0M
2021-02-18 34.27 34.27 34.06 34.18 0.0M
2021-02-17 34.21 34.32 34.05 34.27 0.0M
2021-02-16 34.48 34.48 34.22 34.37 0.0M
2021-02-12 34.50 34.61 34.24 34.61 0.1M
2021-02-11 34.51 34.61 34.42 34.46 0.0M
2021-02-10 34.42 34.57 34.34 34.56 0.0M
2021-02-09 34.42 34.48 34.03 34.29 0.0M
2021-02-08 34.42 34.50 34.06 34.41 0.0M
2021-02-05 34.27 34.45 34.03 34.42 0.1M
2021-02-04 34.20 34.24 34.03 34.22 0.1M
2021-02-03 34.25 34.41 34.19 34.36 0.1M
2021-02-02 34.30 34.37 33.98 34.34 0.0M
2021-02-01 33.97 34.20 33.93 34.07 0.0M
2021-01-29 33.87 34.14 33.86 33.93 0.0M
2021-01-28 33.86 34.15 33.82 34.14 0.3M
2021-01-27 34.07 34.21 33.74 33.84 0.0M
2021-01-26 34.15 34.38 33.88 34.22 0.1M
2021-01-25 34.06 34.25 33.87 33.88 0.0M
2021-01-22 34.33 34.41 34.05 34.05 0.0M
2021-01-21 34.71 34.75 34.46 34.61 0.0M
2021-01-20 34.32 34.73 34.26 34.62 0.0M
2021-01-19 34.28 34.73 34.26 34.33 0.0M
2021-01-15 34.41 34.50 34.18 34.36 0.0M
2021-01-14 34.59 34.60 34.30 34.49 0.0M
2021-01-13 34.43 34.53 34.25 34.33 0.0M
2021-01-12 34.34 34.50 34.05 34.34 0.1M
2021-01-11 34.18 34.41 34.00 34.15 0.0M
2021-01-08 34.62 34.67 34.24 34.47 0.0M
2021-01-07 34.68 34.68 34.39 34.45 0.0M
2021-01-06 34.80 34.89 34.79 34.79 0.0M
2021-01-05 34.80 34.91 34.65 34.86 0.0M
2021-01-04 34.85 35.00 34.78 34.80 0.1M