WisdomTree U.S. Value Fund (WTV)

WTV
🏛️ Vereinigte Staaten →
90.98
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
2022-12-30 56.70 57.02 56.59 57.02 0.0M
2022-12-29 56.54 57.30 56.54 57.26 0.0M
2022-12-28 57.33 57.39 56.29 56.29 0.0M
2022-12-27 57.18 57.28 57.18 57.28 0.0M
2022-12-23 56.62 57.30 56.62 57.30 0.0M
2022-12-22 57.25 57.25 56.12 56.93 0.0M
2022-12-21 57.44 57.83 57.30 57.72 0.0M
2022-12-20 56.50 57.00 56.50 56.75 0.0M
2022-12-19 57.04 57.04 56.40 56.51 0.0M
2022-12-16 57.07 57.21 56.75 57.21 0.0M
2022-12-15 57.71 57.71 57.56 57.69 0.0M
2022-12-14 59.66 59.66 58.69 58.95 0.0M
2022-12-13 60.91 60.91 59.10 59.35 0.0M
2022-12-12 58.39 59.02 58.39 59.02 0.0M
2022-12-09 58.66 58.79 58.30 58.30 0.0M
2022-12-08 58.61 59.00 58.61 58.70 0.0M
2022-12-07 58.53 58.80 58.48 58.51 0.0M
2022-12-06 58.67 58.67 58.43 58.48 0.0M
2022-12-05 59.37 59.37 58.98 59.08 0.0M
2022-12-02 60.04 60.39 60.04 60.35 0.0M
2022-12-01 60.67 60.67 60.33 60.39 0.0M
2022-11-30 59.30 60.44 58.92 60.43 0.0M
2022-11-29 59.29 59.48 59.24 59.39 0.0M
2022-11-28 59.52 59.52 59.05 59.09 0.0M
2022-11-25 60.03 60.11 60.03 60.04 0.0M
2022-11-23 59.74 59.98 59.74 59.84 0.0M
2022-11-22 59.65 59.79 59.62 59.79 0.0M
2022-11-21 58.56 58.87 58.56 58.86 0.0M
2022-11-18 59.02 59.05 58.51 58.85 0.0M
2022-11-17 57.99 58.50 57.89 58.50 0.1M
2022-11-16 58.74 58.94 58.68 58.72 0.0M
2022-11-15 59.44 59.79 59.27 59.27 0.0M
2022-11-14 59.80 59.80 58.98 58.98 0.0M
2022-11-11 59.52 59.78 59.34 59.59 0.0M
2022-11-10 58.18 59.13 58.13 59.13 0.0M
2022-11-09 56.93 57.07 56.21 56.30 0.0M
2022-11-08 57.75 57.75 57.31 57.46 0.0M
2022-11-07 56.58 57.09 56.58 57.04 0.0M
2022-11-04 56.40 56.40 55.81 56.40 0.0M
2022-11-03 55.63 55.96 55.21 55.59 0.0M
2022-11-02 56.95 57.60 55.90 55.93 0.1M
2022-11-01 57.31 57.31 56.84 57.21 0.0M
2022-10-31 56.93 57.13 56.93 56.98 0.0M
2022-10-28 56.60 57.16 56.60 57.16 0.0M
2022-10-27 56.50 56.70 56.12 56.12 0.0M
2022-10-26 56.38 56.65 56.11 56.11 0.0M
2022-10-25 55.03 55.90 55.03 55.88 0.0M
2022-10-24 54.63 55.11 54.61 54.99 0.0M
2022-10-21 53.72 54.19 53.04 54.19 0.0M
2022-10-20 53.64 54.09 53.05 53.07 0.0M
2022-10-19 54.17 54.17 53.36 53.62 0.0M
2022-10-18 54.41 54.41 53.90 54.34 0.0M
2022-10-17 53.42 53.78 53.42 53.60 0.0M
2022-10-14 53.32 53.32 52.65 52.65 0.0M
2022-10-13 52.12 54.11 51.99 53.92 0.0M
2022-10-12 52.79 52.89 52.41 52.50 0.0M
2022-10-11 53.27 53.27 52.74 52.74 0.0M
2022-10-10 52.87 53.00 52.58 52.84 0.0M
2022-10-07 53.29 53.29 52.87 52.91 0.0M
2022-10-06 54.28 54.28 53.99 53.99 0.0M
2022-10-05 54.05 54.69 53.85 54.43 0.0M
2022-10-04 53.50 56.10 53.50 54.81 0.0M
2022-10-03 51.53 52.81 51.53 52.68 0.0M
2022-09-30 51.30 51.80 51.04 51.04 0.0M
2022-09-29 52.12 52.12 51.12 51.54 0.0M
2022-09-28 51.41 52.63 51.41 52.59 0.0M
2022-09-27 51.91 51.91 50.75 51.16 0.1M
2022-09-26 52.03 52.03 51.20 51.20 0.0M
2022-09-23 52.72 52.72 51.69 52.28 0.0M
2022-09-22 54.13 54.13 53.42 53.47 0.0M
2022-09-21 55.49 55.49 54.27 54.27 0.0M
2022-09-20 55.04 55.12 54.78 55.01 0.0M
2022-09-19 54.80 55.85 54.80 55.85 0.0M
2022-09-16 55.39 55.39 54.98 55.32 0.0M
2022-09-15 56.07 56.07 55.90 55.95 0.0M
2022-09-14 56.05 56.07 55.69 55.99 0.0M
2022-09-13 57.19 57.29 56.21 56.24 0.0M
2022-09-12 58.40 58.49 58.40 58.45 0.0M
2022-09-09 57.77 57.99 57.74 57.96 0.0M
2022-09-08 56.90 57.08 56.43 57.08 0.0M
2022-09-07 56.11 56.63 56.11 56.60 0.0M
2022-09-06 55.37 55.95 55.37 55.51 0.0M
2022-09-02 56.73 57.10 55.94 55.94 0.0M
2022-09-01 55.85 56.23 55.80 56.23 0.0M
2022-08-31 56.36 56.36 56.36 56.36 0.0M
2022-08-30 56.80 57.04 56.75 56.75 0.0M
2022-08-29 57.42 57.72 57.42 57.47 0.0M
2022-08-26 58.35 58.44 57.77 57.77 0.0M
2022-08-25 59.11 59.43 59.11 59.43 0.0M
2022-08-24 58.38 58.68 58.38 58.68 0.0M
2022-08-23 58.40 58.97 58.40 58.53 0.0M
2022-08-22 58.79 58.79 58.38 58.40 0.0M
2022-08-19 60.12 60.12 59.61 59.70 0.0M
2022-08-18 60.32 60.43 60.17 60.43 0.0M
2022-08-17 60.12 60.18 59.98 60.14 0.0M
2022-08-16 60.70 60.98 60.66 60.66 0.0M
2022-08-15 59.95 60.23 59.83 60.18 0.0M
2022-08-12 60.11 60.13 60.11 60.13 0.0M
2022-08-11 59.35 59.56 59.31 59.31 0.0M
2022-08-10 58.14 58.76 58.14 58.74 0.0M
2022-08-09 57.52 57.52 57.36 57.41 0.0M
2022-08-08 57.83 58.09 57.60 57.60 0.0M
2022-08-05 56.85 57.23 56.81 57.23 0.0M
2022-08-04 57.15 57.27 57.02 57.02 0.0M
2022-08-03 57.00 57.50 56.91 57.37 0.0M
2022-08-02 57.30 57.30 56.86 56.86 0.0M
2022-08-01 57.57 57.70 57.36 57.55 0.0M
2022-07-29 57.02 57.69 57.02 57.69 0.0M
2022-07-28 56.68 56.87 56.68 56.87 0.0M
2022-07-27 55.87 56.70 55.70 56.53 0.0M
2022-07-26 55.56 55.67 55.52 55.56 0.0M
2022-07-25 55.83 56.20 55.83 56.09 0.0M
2022-07-22 56.11 56.30 55.57 55.80 0.0M
2022-07-21 55.60 56.09 55.16 56.09 0.0M
2022-07-20 55.24 55.88 55.24 55.83 0.0M
2022-07-19 55.12 55.51 55.06 55.51 0.0M
2022-07-18 54.64 54.64 53.96 53.99 0.0M
2022-07-15 53.46 54.06 53.46 54.01 0.0M
2022-07-14 52.39 52.96 52.39 52.96 0.0M
2022-07-13 53.26 53.60 53.26 53.58 0.0M
2022-07-12 54.34 54.35 53.65 53.70 0.0M
2022-07-11 54.01 54.01 53.74 53.74 0.0M
2022-07-08 54.10 54.51 54.10 54.28 0.0M
2022-07-07 53.83 54.50 53.83 54.41 0.0M
2022-07-06 53.41 53.80 53.07 53.55 0.0M
2022-07-05 53.12 53.70 52.70 53.70 0.0M
2022-07-01 53.41 54.03 53.40 53.88 0.0M
2022-06-30 52.53 53.53 52.47 53.00 0.0M
2022-06-29 54.20 54.21 53.52 53.61 0.0M
2022-06-28 54.74 55.08 53.93 54.00 0.0M
2022-06-27 54.39 54.92 54.39 54.55 0.0M
2022-06-24 53.33 54.50 53.33 54.50 0.0M
2022-06-23 52.91 53.12 52.68 53.09 0.0M
2022-06-22 52.51 53.21 52.51 53.14 0.0M
2022-06-21 53.31 53.43 53.24 53.31 0.0M
2022-06-17 52.17 52.64 52.17 52.53 0.0M
2022-06-16 53.33 53.33 52.13 52.19 0.0M
2022-06-15 54.93 55.00 54.45 54.50 0.0M
2022-06-14 54.45 54.45 53.81 54.14 0.0M
2022-06-13 54.94 54.94 54.04 54.11 0.0M
2022-06-10 57.09 57.14 56.39 56.39 0.0M
2022-06-09 58.78 59.05 58.10 58.10 0.0M
2022-06-08 59.99 59.99 59.20 59.28 0.0M
2022-06-07 59.58 60.23 59.58 60.23 0.0M
2022-06-06 59.60 59.71 59.57 59.63 0.0M
2022-06-03 59.35 59.47 59.27 59.30 0.0M
2022-06-02 59.42 59.96 59.19 59.96 0.0M
2022-06-01 60.02 60.02 58.70 59.35 0.0M
2022-05-31 60.37 60.38 59.77 59.89 0.0M
2022-05-27 60.12 60.39 60.02 60.39 0.0M
2022-05-26 59.25 59.56 59.19 59.37 0.0M
2022-05-25 57.26 58.20 57.26 58.02 0.0M
2022-05-24 57.07 57.07 56.06 57.03 0.0M
2022-05-23 57.01 57.69 57.01 57.45 0.0M
2022-05-20 56.22 56.50 55.64 56.50 0.0M
2022-05-19 56.81 57.19 56.51 56.71 0.0M
2022-05-18 58.60 58.60 56.86 57.01 0.0M
2022-05-17 58.81 59.25 58.81 59.24 0.0M
2022-05-16 57.91 58.44 57.62 57.88 0.0M
2022-05-13 57.75 58.31 57.75 57.94 0.0M
2022-05-12 56.64 57.30 56.20 56.94 0.0M
2022-05-11 57.71 58.70 56.93 56.93 0.0M
2022-05-10 58.60 58.65 57.05 57.68 0.0M
2022-05-09 58.15 58.47 58.15 58.16 0.0M
2022-05-06 59.00 59.71 58.99 59.46 0.0M
2022-05-05 60.34 60.34 59.30 59.69 0.0M
2022-05-04 60.09 61.60 59.78 61.60 0.0M
2022-05-03 59.15 59.87 59.01 59.75 0.0M
2022-05-02 59.03 59.03 57.75 58.89 0.0M
2022-04-29 60.07 60.25 58.47 58.47 0.0M
2022-04-28 59.22 60.28 59.22 60.10 0.0M
2022-04-27 59.31 59.44 59.03 59.03 0.0M
2022-04-26 60.17 60.17 59.16 59.16 0.0M
2022-04-25 59.96 60.25 59.06 60.25 0.0M
2022-04-22 62.02 62.02 60.26 60.26 0.0M
2022-04-21 63.53 63.53 62.06 62.10 0.0M
2022-04-20 62.82 63.29 62.82 63.10 0.0M
2022-04-19 61.79 62.65 61.79 62.61 0.1M
2022-04-18 61.20 61.79 61.20 61.52 0.0M
2022-04-14 61.65 61.68 61.49 61.49 0.0M
2022-04-13 61.20 61.73 61.06 61.72 0.0M
2022-04-12 61.99 61.99 60.96 61.04 0.0M
2022-04-11 61.62 61.92 61.13 61.13 0.0M
2022-04-08 61.65 61.70 61.02 61.45 0.0M
2022-04-07 60.69 61.20 60.29 61.05 0.0M
2022-04-06 61.06 61.06 60.67 60.80 0.0M
2022-04-05 61.86 61.89 61.00 61.12 0.0M
2022-04-04 61.74 61.76 61.68 61.69 0.0M
2022-04-01 61.79 61.80 61.23 61.55 0.0M
2022-03-31 62.53 62.53 61.59 61.59 0.0M
2022-03-30 63.15 63.15 62.43 62.55 0.0M
2022-03-29 62.90 63.20 62.83 63.19 0.0M
2022-03-28 62.53 62.53 62.10 62.41 0.0M
2022-03-25 62.66 62.67 62.38 62.67 0.0M
2022-03-24 61.98 62.39 61.98 62.39 0.0M
2022-03-23 62.48 62.48 61.84 61.84 0.0M
2022-03-22 62.59 62.73 62.49 62.62 0.0M
2022-03-21 62.67 62.67 61.92 62.23 0.1M
2022-03-18 61.71 62.32 61.44 62.32 0.0M
2022-03-17 61.02 61.78 60.90 61.78 0.0M
2022-03-16 60.33 61.05 60.33 61.05 0.0M
2022-03-15 59.44 60.00 59.35 60.00 0.0M
2022-03-14 59.54 59.54 59.07 59.07 0.0M
2022-03-11 59.95 59.95 59.11 59.11 0.0M
2022-03-10 59.34 59.53 58.91 59.53 0.0M
2022-03-09 59.47 60.04 59.47 59.75 0.0M
2022-03-08 58.73 58.98 58.57 58.57 0.0M
2022-03-07 59.85 59.85 58.71 58.71 0.0M
2022-03-04 60.33 60.59 60.26 60.55 0.0M
2022-03-03 61.70 61.70 60.87 61.08 0.0M
2022-03-02 60.24 61.41 60.24 61.29 0.0M
2022-03-01 61.05 61.05 59.66 59.74 0.0M
2022-02-28 60.40 60.96 60.40 60.96 0.0M
2022-02-25 60.15 61.10 59.89 61.10 0.0M
2022-02-24 57.99 59.32 57.54 59.32 0.0M
2022-02-23 59.75 60.14 59.05 59.08 0.0M
2022-02-22 60.55 60.80 59.76 59.95 0.0M
2022-02-18 61.40 61.40 60.80 60.88 0.0M
2022-02-17 61.92 61.92 61.10 61.10 0.0M
2022-02-16 62.00 62.60 61.92 62.45 0.1M
2022-02-15 62.00 62.19 62.00 62.19 0.0M
2022-02-14 61.65 61.73 61.15 61.33 0.0M
2022-02-11 62.77 62.77 61.48 61.74 0.0M
2022-02-10 63.42 63.49 62.38 62.42 0.0M
2022-02-09 63.20 63.56 63.20 63.43 0.0M
2022-02-08 61.88 62.63 61.88 62.63 0.0M
2022-02-07 61.64 62.06 61.55 61.55 0.0M
2022-02-04 61.50 61.67 61.14 61.64 0.0M
2022-02-03 61.94 62.06 61.47 61.47 0.0M
2022-02-02 61.57 62.41 61.57 62.27 0.0M
2022-02-01 61.45 61.91 61.18 61.91 0.0M
2022-01-31 60.71 61.30 60.56 61.30 0.0M
2022-01-28 59.25 60.43 59.25 60.42 0.0M
2022-01-27 60.76 61.03 59.40 59.61 0.2M
2022-01-26 60.88 61.05 59.86 59.92 0.0M
2022-01-25 59.50 60.70 59.12 60.35 0.0M
2022-01-24 59.50 60.82 58.60 60.82 0.0M
2022-01-21 61.01 61.01 59.97 60.00 0.0M
2022-01-20 61.83 62.64 60.88 60.88 0.0M
2022-01-19 62.80 62.80 61.76 61.76 0.0M
2022-01-18 63.55 63.55 62.53 62.54 0.0M
2022-01-14 63.36 63.68 63.26 63.68 0.0M
2022-01-13 64.30 64.59 63.82 63.82 0.0M
2022-01-12 64.40 64.40 63.73 64.11 0.0M
2022-01-11 63.36 64.22 63.23 64.22 0.0M
2022-01-10 63.79 63.79 62.90 63.53 0.0M
2022-01-07 63.88 64.00 63.78 63.78 0.0M
2022-01-06 63.82 64.10 63.69 63.75 0.0M
2022-01-05 64.49 64.78 63.49 63.49 0.0M
2022-01-04 64.32 64.35 64.23 64.25 0.0M
2022-01-03 63.23 63.76 63.23 63.44 0.0M