WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL)

DNL
🏛️ Vereinigte Staaten →
39.94
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
2023-12-29 37.00 37.12 36.90 36.99 0.0M
2023-12-28 37.26 37.26 36.95 37.00 0.1M
2023-12-27 37.03 37.20 36.94 37.10 0.1M
2023-12-26 36.76 37.05 36.76 37.04 0.0M
2023-12-22 36.71 36.73 36.55 36.64 0.0M
2023-12-21 36.62 36.86 36.60 36.83 0.0M
2023-12-20 36.56 36.71 36.17 36.17 0.0M
2023-12-19 36.56 36.69 36.52 36.69 0.1M
2023-12-18 36.36 36.36 36.18 36.28 0.1M
2023-12-15 36.43 36.43 36.12 36.12 0.0M
2023-12-14 36.43 36.59 36.36 36.51 0.0M
2023-12-13 35.51 36.09 35.39 36.06 0.0M
2023-12-12 35.40 35.53 35.25 35.48 0.1M
2023-12-11 35.38 35.52 35.31 35.52 0.1M
2023-12-08 35.19 35.48 35.19 35.41 0.1M
2023-12-07 35.14 35.32 35.07 35.26 0.1M
2023-12-06 35.48 35.48 35.08 35.13 0.0M
2023-12-05 35.19 35.26 35.10 35.18 0.0M
2023-12-04 35.33 35.43 35.24 35.39 0.1M
2023-12-01 35.27 35.65 35.24 35.63 0.1M
2023-11-30 35.21 35.30 35.07 35.27 0.1M
2023-11-29 35.27 35.32 35.10 35.18 0.0M
2023-11-28 34.88 35.12 34.88 35.03 0.1M
2023-11-27 35.09 35.09 34.91 34.94 0.1M
2023-11-24 35.03 35.12 35.01 35.11 0.0M
2023-11-22 34.92 34.97 34.78 34.91 0.1M
2023-11-21 35.12 35.12 34.90 34.94 0.1M
2023-11-20 34.89 35.11 34.89 35.04 0.0M
2023-11-17 34.69 34.82 34.66 34.80 0.0M
2023-11-16 34.40 34.53 34.32 34.46 0.1M
2023-11-15 34.68 34.78 34.51 34.52 0.1M
2023-11-14 34.13 34.54 34.13 34.49 0.1M
2023-11-13 33.36 33.66 33.34 33.62 0.1M
2023-11-10 33.36 33.62 33.15 33.58 0.0M
2023-11-09 33.72 33.86 33.42 33.45 0.1M
2023-11-08 33.61 33.75 33.46 33.54 0.1M
2023-11-07 33.58 33.61 33.42 33.53 0.1M
2023-11-06 33.76 33.82 33.59 33.66 0.2M
2023-11-03 33.63 33.84 33.63 33.73 0.1M
2023-11-02 33.17 33.38 33.15 33.36 0.1M
2023-11-01 32.23 32.55 32.23 32.55 0.3M
2023-10-31 32.18 32.22 32.05 32.18 0.0M
2023-10-30 32.30 32.41 32.21 32.37 0.2M
2023-10-27 32.12 32.15 31.77 31.84 0.3M
2023-10-26 32.15 32.17 31.90 32.00 0.0M
2023-10-25 32.47 32.55 32.26 32.28 0.1M
2023-10-24 32.51 32.71 32.51 32.62 0.1M
2023-10-23 32.28 32.68 32.17 32.48 0.1M
2023-10-20 32.62 32.75 32.42 32.47 0.1M
2023-10-19 33.08 33.08 32.77 32.78 0.1M
2023-10-18 33.27 33.34 33.02 33.05 0.1M
2023-10-17 33.44 33.81 33.34 33.68 0.1M
2023-10-16 33.61 33.76 33.51 33.73 0.1M
2023-10-13 33.72 33.82 33.47 33.52 0.0M
2023-10-12 34.12 34.12 33.69 33.78 0.0M
2023-10-11 34.17 34.21 33.96 34.17 0.1M
2023-10-10 33.85 34.11 33.85 33.98 0.1M
2023-10-09 33.27 33.58 33.24 33.56 0.0M
2023-10-06 33.22 33.74 33.07 33.66 0.0M
2023-10-05 33.20 33.31 33.05 33.27 0.1M
2023-10-04 33.06 33.15 32.83 33.07 0.2M
2023-10-03 32.99 33.05 32.71 32.79 0.2M
2023-10-02 33.25 33.29 33.04 33.15 0.1M
2023-09-29 33.84 33.84 33.36 33.45 0.1M
2023-09-28 33.21 33.48 33.17 33.40 0.1M
2023-09-27 33.42 33.42 32.96 33.17 0.1M
2023-09-26 33.43 33.52 33.24 33.29 0.1M
2023-09-25 33.68 33.82 33.59 33.74 0.1M
2023-09-22 34.18 34.32 34.02 34.05 0.0M
2023-09-21 34.25 34.25 33.96 33.96 0.0M
2023-09-20 34.75 34.94 34.56 34.58 0.1M
2023-09-19 34.67 34.69 34.49 34.60 0.1M
2023-09-18 34.67 34.82 34.65 34.74 0.0M
2023-09-15 35.07 35.14 34.87 34.90 0.0M
2023-09-14 34.96 35.07 34.84 35.05 0.0M
2023-09-13 34.72 34.82 34.65 34.73 0.0M
2023-09-12 34.85 34.96 34.82 34.87 0.0M
2023-09-11 34.97 35.12 34.87 35.09 0.0M
2023-09-08 34.76 34.86 34.73 34.78 0.0M
2023-09-07 34.67 34.69 34.53 34.64 0.1M
2023-09-06 35.01 35.06 34.76 34.87 0.0M
2023-09-05 35.16 35.25 35.02 35.05 0.0M
2023-09-01 35.58 35.58 35.17 35.28 0.0M
2023-08-31 35.51 35.51 35.21 35.27 0.0M
2023-08-30 35.73 35.80 35.62 35.67 0.0M
2023-08-29 35.19 35.74 35.19 35.70 0.0M
2023-08-28 35.19 35.23 35.11 35.22 0.0M
2023-08-25 34.91 35.00 34.60 34.93 0.0M
2023-08-24 35.09 35.16 34.72 34.72 0.1M
2023-08-23 34.82 35.21 34.82 35.19 0.1M
2023-08-22 34.95 34.95 34.70 34.75 0.1M
2023-08-21 34.79 34.88 34.63 34.82 0.1M
2023-08-18 34.49 34.69 34.40 34.63 0.1M
2023-08-17 35.15 35.15 34.65 34.71 0.0M
2023-08-16 35.01 35.18 34.87 34.90 0.1M
2023-08-15 35.31 35.31 35.01 35.05 0.1M
2023-08-14 35.26 35.45 35.16 35.42 0.1M
2023-08-11 35.44 35.56 35.32 35.45 0.1M
2023-08-10 36.11 36.25 35.77 35.77 0.0M
2023-08-09 35.80 35.81 35.62 35.70 0.1M
2023-08-08 35.48 35.67 35.38 35.64 0.0M
2023-08-07 35.71 35.80 35.65 35.78 0.1M
2023-08-04 35.63 35.81 35.44 35.50 0.1M
2023-08-03 35.35 35.56 35.32 35.42 0.1M
2023-08-02 35.84 35.84 35.50 35.55 0.1M
2023-08-01 36.24 36.27 36.07 36.20 0.1M
2023-07-31 36.49 36.62 36.48 36.53 0.1M
2023-07-28 36.54 36.65 36.45 36.54 0.2M
2023-07-27 36.64 36.64 36.13 36.20 0.1M
2023-07-26 35.96 36.30 35.96 36.22 0.1M
2023-07-25 36.20 36.39 36.20 36.24 0.1M
2023-07-24 35.99 36.16 35.93 36.09 0.1M
2023-07-21 36.11 36.21 36.10 36.15 0.1M
2023-07-20 36.23 36.27 35.88 36.03 0.2M
2023-07-19 36.48 36.62 36.38 36.48 0.1M
2023-07-18 36.37 36.56 36.36 36.53 0.1M
2023-07-17 36.35 36.56 36.25 36.54 0.0M
2023-07-14 36.74 36.80 36.60 36.60 0.1M
2023-07-13 36.50 36.70 36.49 36.65 0.1M
2023-07-12 35.84 36.10 35.81 36.06 0.1M
2023-07-11 35.22 35.37 35.10 35.37 0.1M
2023-07-10 34.90 35.07 34.90 35.06 0.1M
2023-07-07 34.80 35.12 34.78 34.95 0.0M
2023-07-06 34.89 34.89 34.57 34.76 0.1M
2023-07-05 35.53 35.53 35.32 35.39 0.1M
2023-07-03 35.80 35.84 35.68 35.75 0.0M
2023-06-30 35.59 35.84 35.59 35.82 0.0M
2023-06-29 35.29 35.33 35.23 35.33 0.1M
2023-06-28 35.31 35.46 35.31 35.42 0.1M
2023-06-27 35.23 35.50 35.23 35.48 0.1M
2023-06-26 35.28 35.29 35.16 35.21 0.0M
2023-06-23 35.50 35.52 35.35 35.45 0.1M
2023-06-22 35.62 35.81 35.61 35.78 0.1M
2023-06-21 35.86 35.95 35.71 35.81 0.1M
2023-06-20 36.11 36.11 35.85 35.91 0.0M
2023-06-16 36.73 36.73 36.47 36.52 0.2M
2023-06-15 36.22 36.53 36.18 36.50 0.1M
2023-06-14 36.11 36.25 35.90 36.08 0.1M
2023-06-13 35.92 36.06 35.88 36.02 0.3M
2023-06-12 35.58 35.71 35.53 35.67 0.1M
2023-06-09 35.41 35.45 35.31 35.34 0.0M
2023-06-08 35.22 35.42 35.21 35.41 0.0M
2023-06-07 35.32 35.43 35.13 35.16 0.1M
2023-06-06 35.20 35.36 35.17 35.35 0.1M
2023-06-05 35.18 35.25 35.12 35.17 0.0M
2023-06-02 35.47 35.47 35.33 35.43 0.1M
2023-06-01 34.68 35.00 34.65 34.95 0.1M
2023-05-31 34.60 34.63 34.37 34.59 0.1M
2023-05-30 35.28 35.28 34.84 34.92 0.0M
2023-05-26 35.12 35.46 35.12 35.44 0.1M
2023-05-25 34.90 34.92 34.76 34.84 0.1M
2023-05-24 34.90 34.90 34.64 34.70 0.0M
2023-05-23 35.40 35.46 35.08 35.09 0.1M
2023-05-22 35.86 35.91 35.79 35.84 0.0M
2023-05-19 35.73 35.88 35.73 35.83 0.0M
2023-05-18 35.54 35.67 35.46 35.67 0.0M
2023-05-17 35.60 35.77 35.45 35.77 0.1M
2023-05-16 35.75 35.75 35.56 35.56 0.1M
2023-05-15 35.65 35.89 35.62 35.85 0.1M
2023-05-12 35.70 35.70 35.45 35.57 0.1M
2023-05-11 35.66 35.74 35.50 35.70 0.0M
2023-05-10 35.66 35.80 35.53 35.77 0.0M
2023-05-09 35.67 35.88 35.66 35.85 0.1M
2023-05-08 36.09 36.13 35.99 36.08 0.1M
2023-05-05 35.69 36.13 35.69 36.05 0.1M
2023-05-04 35.67 35.77 35.55 35.66 0.0M
2023-05-03 35.82 35.94 35.72 35.74 0.0M
2023-05-02 35.55 35.63 35.44 35.60 0.1M
2023-05-01 35.99 36.04 35.86 35.91 0.0M
2023-04-28 35.70 35.95 35.70 35.94 0.0M
2023-04-27 35.61 35.85 35.55 35.82 0.1M
2023-04-26 35.56 35.60 35.36 35.42 0.0M
2023-04-25 35.79 35.79 35.41 35.44 0.1M
2023-04-24 35.88 35.98 35.84 35.92 0.0M
2023-04-21 35.75 35.93 35.65 35.92 0.2M
2023-04-20 35.73 35.88 35.66 35.78 0.1M
2023-04-19 35.62 35.69 35.60 35.65 0.0M
2023-04-18 35.99 35.99 35.84 35.87 0.0M
2023-04-17 35.91 35.95 35.74 35.84 0.0M
2023-04-14 36.06 36.14 35.81 36.00 0.0M
2023-04-13 35.96 36.14 35.91 36.11 0.1M
2023-04-12 35.82 35.87 35.59 35.69 0.0M
2023-04-11 35.58 35.67 35.56 35.60 0.1M
2023-04-10 35.42 35.57 35.25 35.56 0.0M
2023-04-06 35.32 35.67 35.31 35.60 0.1M
2023-04-05 35.62 35.65 35.30 35.43 0.1M
2023-04-04 35.66 35.83 35.59 35.72 0.1M
2023-04-03 35.44 35.66 35.44 35.64 0.1M
2023-03-31 35.45 35.59 35.40 35.47 0.1M
2023-03-30 35.29 35.39 35.26 35.37 0.2M
2023-03-29 34.89 35.03 34.86 35.02 0.2M
2023-03-28 34.61 34.64 34.47 34.57 0.0M
2023-03-27 34.56 34.60 34.38 34.54 0.1M
2023-03-24 34.60 34.64 34.35 34.63 0.0M
2023-03-23 34.85 35.13 34.54 34.76 0.1M
2023-03-22 34.44 34.91 34.39 34.39 0.0M
2023-03-21 34.28 34.37 34.12 34.34 0.0M
2023-03-20 33.75 34.00 33.75 33.93 0.0M
2023-03-17 33.54 33.63 33.35 33.45 0.1M
2023-03-16 33.14 33.81 33.14 33.78 0.1M
2023-03-15 33.00 33.26 32.83 33.16 0.0M
2023-03-14 33.89 33.98 33.73 33.98 0.0M
2023-03-13 33.40 33.72 33.30 33.57 0.0M
2023-03-10 33.79 33.90 33.45 33.49 0.0M
2023-03-09 34.04 34.15 33.65 33.65 0.4M
2023-03-08 34.01 34.16 33.93 34.07 0.1M
2023-03-07 34.50 34.50 33.96 33.99 0.1M
2023-03-06 34.56 34.71 34.52 34.53 0.0M
2023-03-03 34.46 34.70 34.37 34.65 0.1M
2023-03-02 34.08 34.42 34.04 34.39 0.0M
2023-03-01 34.28 34.36 34.08 34.16 0.0M
2023-02-28 33.95 34.05 33.82 33.82 0.0M
2023-02-27 34.17 34.29 34.14 34.25 0.0M
2023-02-24 33.92 33.93 33.73 33.82 0.0M
2023-02-23 34.65 34.65 34.25 34.52 0.0M
2023-02-22 34.44 34.52 34.30 34.42 0.1M
2023-02-21 34.52 34.61 34.38 34.40 0.1M
2023-02-17 34.73 34.95 34.65 34.89 0.1M
2023-02-16 34.76 35.08 34.73 34.90 0.1M
2023-02-15 34.87 35.13 34.86 35.13 0.0M
2023-02-14 35.06 35.47 34.97 35.30 0.0M
2023-02-13 34.98 35.32 34.98 35.27 0.0M
2023-02-10 34.81 34.82 34.63 34.79 0.1M
2023-02-09 35.56 35.56 35.02 35.12 0.1M
2023-02-08 35.26 35.31 34.96 35.03 0.1M
2023-02-07 34.86 35.28 34.78 35.21 0.2M
2023-02-06 35.09 35.17 34.96 35.14 0.0M
2023-02-03 35.50 35.86 35.50 35.57 0.1M
2023-02-02 35.87 35.96 35.63 35.82 0.0M
2023-02-01 35.40 35.85 35.21 35.71 0.1M
2023-01-31 35.06 35.41 35.00 35.41 0.0M
2023-01-30 35.34 35.40 35.18 35.19 0.3M
2023-01-27 35.34 35.54 35.26 35.42 0.3M
2023-01-26 35.58 35.58 35.26 35.49 0.1M
2023-01-25 35.12 35.51 35.09 35.45 0.2M
2023-01-24 35.29 35.50 35.21 35.43 0.0M
2023-01-23 35.27 35.59 35.18 35.54 0.1M
2023-01-20 34.87 35.22 34.82 35.20 0.4M
2023-01-19 34.92 34.98 34.69 34.90 0.2M
2023-01-18 35.49 35.49 34.95 34.99 0.1M
2023-01-17 35.08 35.17 34.98 35.14 0.1M
2023-01-13 34.56 34.96 34.56 34.95 0.1M
2023-01-12 34.51 34.78 34.20 34.73 0.1M
2023-01-11 34.22 34.46 34.15 34.44 0.1M
2023-01-10 34.01 34.12 33.88 34.08 0.1M
2023-01-09 33.98 34.28 33.95 33.95 0.0M
2023-01-06 33.00 33.71 32.99 33.67 0.0M
2023-01-05 32.95 33.03 32.84 32.90 0.1M
2023-01-04 33.00 33.23 32.87 33.20 0.1M
2023-01-03 32.59 32.83 32.35 32.54 0.1M