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
2023-12-29 68.69 68.71 68.34 68.53 0.0M
2023-12-28 68.90 68.90 68.62 68.67 0.0M
2023-12-27 68.91 68.98 68.63 68.82 0.0M
2023-12-26 68.68 68.92 68.45 68.76 0.0M
2023-12-22 68.49 68.64 68.35 68.44 0.0M
2023-12-21 68.41 68.61 67.99 68.57 0.0M
2023-12-20 69.09 69.15 67.97 67.97 0.0M
2023-12-19 68.73 69.01 68.52 69.00 0.0M
2023-12-18 69.07 69.07 68.34 68.36 0.0M
2023-12-15 68.69 68.69 68.04 68.15 0.0M
2023-12-14 68.00 68.61 68.00 68.54 0.0M
2023-12-13 65.65 67.10 65.52 67.09 0.0M
2023-12-12 65.82 65.85 65.34 65.64 0.0M
2023-12-11 65.39 65.87 65.33 65.78 0.0M
2023-12-08 65.08 65.24 64.87 65.20 0.0M
2023-12-07 64.62 64.90 64.62 64.90 0.0M
2023-12-06 65.29 65.29 64.42 64.42 0.0M
2023-12-05 64.84 64.98 64.55 64.55 0.0M
2023-12-04 65.02 65.40 65.02 65.32 0.0M
2023-12-01 64.52 65.34 64.48 65.25 0.0M
2023-11-30 63.72 64.16 63.72 64.16 0.0M
2023-11-29 63.99 64.15 63.60 63.61 0.0M
2023-11-28 63.66 63.85 63.46 63.48 0.0M
2023-11-27 63.66 63.70 63.41 63.63 0.0M
2023-11-24 63.52 63.82 63.52 63.71 0.0M
2023-11-22 63.19 63.62 63.19 63.54 0.0M
2023-11-21 63.13 63.24 63.12 63.14 0.0M
2023-11-20 63.22 63.60 63.11 63.47 0.0M
2023-11-17 62.81 63.34 62.81 63.24 0.0M
2023-11-16 63.35 63.35 62.59 62.77 0.0M
2023-11-15 63.45 63.82 63.33 63.34 0.0M
2023-11-14 62.28 63.33 62.28 63.15 0.0M
2023-11-13 61.37 61.37 61.11 61.28 0.0M
2023-11-10 60.89 61.48 60.68 61.41 0.0M
2023-11-09 61.50 61.50 60.50 60.55 0.0M
2023-11-08 61.44 61.44 61.00 61.10 0.0M
2023-11-07 61.33 61.45 61.22 61.30 0.0M
2023-11-06 62.28 62.28 61.55 61.58 0.0M
2023-11-03 61.93 62.36 61.93 62.11 0.0M
2023-11-02 60.43 61.02 60.43 61.02 0.0M
2023-11-01 58.90 59.71 58.90 59.71 0.0M
2023-10-31 58.82 59.17 58.82 59.17 0.0M
2023-10-30 58.56 58.79 58.30 58.66 0.0M
2023-10-27 59.06 59.06 58.10 58.23 0.0M
2023-10-26 58.77 59.07 58.72 58.84 0.0M
2023-10-25 59.23 59.32 58.83 58.90 0.0M
2023-10-24 59.73 59.86 59.63 59.81 0.0M
2023-10-23 59.76 60.06 59.33 59.48 0.0M
2023-10-20 60.51 60.51 59.98 59.98 0.0M
2023-10-19 61.58 61.58 60.47 60.63 0.0M
2023-10-18 61.85 61.85 61.43 61.43 0.0M
2023-10-17 61.69 62.61 61.67 62.36 0.0M
2023-10-16 61.49 62.02 61.49 61.87 0.0M
2023-10-13 61.55 61.55 60.92 61.09 0.0M
2023-10-12 62.17 62.17 61.01 61.16 0.0M
2023-10-11 61.92 62.12 61.68 62.12 0.0M
2023-10-10 61.52 62.24 61.52 61.87 0.0M
2023-10-09 60.56 61.45 60.56 61.36 0.0M
2023-10-06 60.05 61.04 59.84 60.69 0.0M
2023-10-05 60.23 60.38 60.02 60.28 0.0M
2023-10-04 60.23 60.43 59.88 60.43 0.0M
2023-10-03 60.71 60.94 60.02 60.18 0.0M
2023-10-02 61.79 61.79 61.00 61.19 0.0M
2023-09-29 62.44 62.48 61.71 61.77 0.0M
2023-09-28 61.50 62.21 61.50 62.13 0.0M
2023-09-27 61.38 61.73 61.13 61.44 0.0M
2023-09-26 61.43 61.49 61.02 61.07 0.0M
2023-09-25 61.57 61.99 61.44 61.93 0.0M
2023-09-22 62.04 62.20 61.82 61.82 0.0M
2023-09-21 62.94 62.94 62.00 62.04 0.1M
2023-09-20 63.61 63.65 62.83 62.83 0.0M
2023-09-19 63.42 63.42 62.99 63.25 0.0M
2023-09-18 63.31 63.38 63.22 63.28 0.0M
2023-09-15 63.67 63.67 63.02 63.15 0.0M
2023-09-14 63.57 64.04 63.57 64.04 0.0M
2023-09-13 63.69 63.69 63.08 63.16 0.0M
2023-09-12 63.56 63.89 63.44 63.57 0.0M
2023-09-11 63.87 64.04 63.54 63.57 0.0M
2023-09-08 63.65 63.74 63.44 63.49 0.0M
2023-09-07 63.51 63.51 63.19 63.33 0.0M
2023-09-06 63.58 63.74 63.39 63.70 0.1M
2023-09-05 64.91 64.91 63.68 63.68 0.0M
2023-09-01 65.20 65.20 64.65 64.79 0.0M
2023-08-31 64.63 64.75 64.44 64.44 0.0M
2023-08-30 64.25 64.62 64.25 64.44 0.0M
2023-08-29 63.45 64.32 63.45 64.32 0.0M
2023-08-28 63.17 63.67 63.17 63.47 0.0M
2023-08-25 62.98 63.07 62.46 62.86 0.0M
2023-08-24 63.32 63.32 62.76 62.76 0.0M
2023-08-23 62.80 63.24 62.80 63.13 0.0M
2023-08-22 63.22 63.22 62.66 62.70 0.0M
2023-08-21 63.23 63.28 62.76 63.06 0.0M
2023-08-18 62.64 63.23 62.40 63.10 0.0M
2023-08-17 63.82 63.82 62.86 62.86 0.0M
2023-08-16 63.98 64.29 63.49 63.53 0.1M
2023-08-15 64.41 64.41 64.08 64.10 0.0M
2023-08-14 64.76 65.00 64.51 65.00 0.0M
2023-08-11 64.43 64.76 64.42 64.59 0.0M
2023-08-10 65.35 65.35 64.31 64.56 0.0M
2023-08-09 64.81 64.94 64.59 64.59 0.0M
2023-08-08 64.26 64.80 64.04 64.80 0.0M
2023-08-07 64.69 65.02 64.69 64.92 0.0M
2023-08-04 64.74 65.09 64.34 64.34 0.0M
2023-08-03 64.28 64.69 64.28 64.57 0.0M
2023-08-02 64.78 64.83 64.47 64.67 0.0M
2023-08-01 65.17 65.32 64.96 65.29 0.0M
2023-07-31 65.18 65.18 65.07 65.16 0.0M
2023-07-28 64.87 64.90 64.63 64.90 0.0M
2023-07-27 65.13 65.36 64.45 64.49 0.0M
2023-07-26 64.72 64.95 64.63 64.73 0.0M
2023-07-25 64.71 64.92 64.45 64.75 0.0M
2023-07-24 64.20 64.49 64.20 64.30 0.0M
2023-07-21 64.57 64.57 64.13 64.13 0.0M
2023-07-20 64.46 64.61 64.32 64.45 0.0M
2023-07-19 64.68 64.73 64.60 64.72 0.0M
2023-07-18 64.58 64.64 64.43 64.64 0.0M
2023-07-17 63.52 63.99 63.52 63.94 0.0M
2023-07-14 64.25 64.25 63.58 63.62 0.0M
2023-07-13 64.11 64.37 64.11 64.30 0.0M
2023-07-12 64.26 64.26 63.97 63.97 0.0M
2023-07-11 62.95 63.64 62.95 63.64 0.0M
2023-07-10 62.31 62.74 62.31 62.74 0.0M
2023-07-07 62.09 62.65 62.09 62.24 0.0M
2023-07-06 61.23 61.72 61.22 61.66 0.0M
2023-07-05 62.65 62.65 62.26 62.29 0.0M
2023-07-03 62.49 62.76 62.49 62.76 0.0M
2023-06-30 62.63 62.77 62.34 62.55 0.0M
2023-06-29 61.70 62.17 61.70 62.16 0.0M
2023-06-28 61.55 61.60 61.32 61.59 0.2M
2023-06-27 61.28 61.63 61.28 61.56 0.0M
2023-06-26 60.36 60.62 60.36 60.53 0.0M
2023-06-23 60.52 60.54 60.30 60.35 0.0M
2023-06-22 60.65 60.73 60.42 60.69 0.0M
2023-06-21 60.92 61.19 60.91 60.98 0.0M
2023-06-20 61.25 61.25 60.77 60.94 0.0M
2023-06-16 61.51 61.51 61.35 61.35 0.0M
2023-06-15 60.81 61.47 60.81 61.46 0.0M
2023-06-14 61.23 61.23 60.63 60.63 0.0M
2023-06-13 61.14 61.16 61.03 61.07 0.0M
2023-06-12 60.00 60.28 60.00 60.28 0.0M
2023-06-09 60.13 60.13 59.87 59.93 0.0M
2023-06-08 60.00 60.19 60.00 60.19 0.0M
2023-06-07 60.27 60.40 60.25 60.34 0.0M
2023-06-06 58.40 59.49 58.40 59.49 0.0M
2023-06-05 59.17 59.17 58.66 58.71 0.0M
2023-06-02 57.95 59.10 57.95 59.04 0.0M
2023-06-01 57.06 57.54 57.06 57.34 0.0M
2023-05-31 56.70 56.99 56.70 56.92 0.0M
2023-05-30 57.62 57.71 57.50 57.67 0.0M
2023-05-26 57.91 57.91 57.91 57.91 0.0M
2023-05-25 57.56 57.60 57.03 57.44 0.2M
2023-05-24 57.97 57.97 57.40 57.49 0.0M
2023-05-23 58.37 58.37 58.00 58.00 0.0M
2023-05-22 58.34 58.57 58.18 58.30 0.0M
2023-05-19 58.66 58.66 58.08 58.21 0.0M
2023-05-18 57.94 58.62 57.73 58.58 0.0M
2023-05-17 57.18 57.98 57.18 57.98 0.0M
2023-05-16 57.19 57.25 56.97 56.97 0.0M
2023-05-15 57.50 57.77 57.25 57.77 0.0M
2023-05-12 57.58 57.58 56.90 57.17 0.0M
2023-05-11 57.10 57.22 56.94 57.22 0.0M
2023-05-10 58.05 58.05 57.13 57.48 0.0M
2023-05-09 57.67 57.83 57.59 57.59 0.0M
2023-05-08 57.85 57.89 57.73 57.79 0.0M
2023-05-05 57.02 57.99 57.02 57.77 0.0M
2023-05-04 57.30 57.30 56.47 56.55 0.0M
2023-05-03 57.90 58.11 57.36 57.38 0.0M
2023-05-02 58.69 58.69 57.23 57.86 0.0M
2023-05-01 58.98 58.98 58.78 58.87 0.0M
2023-04-28 57.89 58.78 57.89 58.74 0.0M
2023-04-27 57.15 58.02 57.13 58.02 0.0M
2023-04-26 57.33 57.42 56.73 56.86 0.0M
2023-04-25 58.48 58.48 57.36 57.38 0.0M
2023-04-24 58.40 58.64 58.30 58.63 0.0M
2023-04-21 58.54 58.54 58.27 58.49 0.0M
2023-04-20 58.87 59.03 58.65 58.71 0.0M
2023-04-19 58.70 59.06 58.70 59.03 0.0M
2023-04-18 59.03 59.21 58.98 59.21 0.0M
2023-04-17 58.90 59.04 58.64 59.04 0.0M
2023-04-14 58.84 59.15 58.52 58.82 0.0M
2023-04-13 58.39 58.98 58.39 58.91 0.1M
2023-04-12 58.73 59.02 58.45 58.45 0.0M
2023-04-11 58.55 59.05 58.55 58.84 0.0M
2023-04-10 57.40 58.17 57.40 58.17 0.0M
2023-04-06 57.46 57.76 57.46 57.57 0.0M
2023-04-05 57.84 57.86 57.39 57.75 0.0M
2023-04-04 58.91 58.91 57.65 57.90 0.1M
2023-04-03 58.87 59.14 58.74 59.00 0.0M
2023-03-31 58.05 58.64 57.98 58.64 0.0M
2023-03-30 60.51 60.51 57.52 57.68 0.0M
2023-03-29 57.25 57.49 57.06 57.43 0.0M
2023-03-28 56.40 56.75 56.40 56.65 0.0M
2023-03-27 56.30 56.76 56.18 56.44 0.0M
2023-03-24 55.26 56.13 54.98 56.13 0.0M
2023-03-23 56.68 57.07 55.62 55.95 0.0M
2023-03-22 57.43 57.71 56.35 56.35 0.0M
2023-03-21 57.29 57.76 57.29 57.62 0.0M
2023-03-20 56.12 56.74 55.93 56.49 0.0M
2023-03-17 56.48 56.48 55.34 55.47 0.0M
2023-03-16 55.42 56.66 55.23 56.65 0.0M
2023-03-15 55.69 56.02 54.92 55.69 0.0M
2023-03-14 57.70 58.06 56.68 57.17 0.0M
2023-03-13 56.60 57.29 56.55 56.56 0.0M
2023-03-10 58.85 59.20 57.47 57.74 0.0M
2023-03-09 60.91 60.91 59.26 59.26 0.0M
2023-03-08 60.72 60.74 60.40 60.73 0.0M
2023-03-07 61.76 61.76 60.63 60.67 0.0M
2023-03-06 62.23 62.25 61.53 61.65 0.0M
2023-03-03 61.95 62.41 61.88 62.32 0.0M
2023-03-02 61.19 61.61 61.02 61.61 0.0M
2023-03-01 61.41 61.52 61.19 61.34 0.0M
2023-02-28 61.28 61.56 61.15 61.15 0.0M
2023-02-27 61.48 61.54 61.08 61.21 0.0M
2023-02-24 60.71 60.92 60.33 60.92 0.0M
2023-02-23 61.46 61.46 60.53 61.21 0.0M
2023-02-22 61.32 61.32 60.74 60.89 0.0M
2023-02-21 62.16 62.16 60.94 60.97 0.3M
2023-02-17 62.82 62.82 62.17 62.41 0.0M
2023-02-16 63.11 63.68 62.96 63.06 0.0M
2023-02-15 63.11 63.53 62.85 63.47 0.0M
2023-02-14 63.26 63.72 62.80 63.51 0.0M
2023-02-13 62.74 63.41 62.74 63.38 0.0M
2023-02-10 62.16 62.70 62.15 62.67 0.0M
2023-02-09 63.50 63.50 62.12 62.17 0.0M
2023-02-08 63.25 63.40 62.76 62.87 0.0M
2023-02-07 63.04 63.54 62.46 63.54 0.1M
2023-02-06 63.36 63.36 62.72 62.93 0.0M
2023-02-03 64.02 64.30 63.64 63.70 0.0M
2023-02-02 63.66 64.71 63.65 64.26 0.0M
2023-02-01 62.55 63.27 62.06 63.27 0.0M
2023-01-31 61.71 62.65 61.35 62.65 0.0M
2023-01-30 62.12 62.21 61.42 61.42 0.0M
2023-01-27 62.26 62.46 62.06 62.18 0.0M
2023-01-26 61.34 62.14 61.31 62.14 0.0M
2023-01-25 60.90 61.38 60.45 61.34 0.0M
2023-01-24 61.31 61.45 61.15 61.20 0.0M
2023-01-23 61.33 61.55 61.21 61.42 0.1M
2023-01-20 59.92 60.67 59.92 60.67 0.0M
2023-01-19 59.32 59.71 59.31 59.55 0.0M
2023-01-18 60.50 60.50 60.07 60.07 0.0M
2023-01-17 61.06 61.14 60.71 60.73 0.0M
2023-01-13 60.90 60.98 60.90 60.98 0.0M
2023-01-12 60.38 60.81 60.38 60.70 0.0M
2023-01-11 59.83 60.22 59.79 60.22 0.0M
2023-01-10 58.96 59.50 58.96 59.50 0.0M
2023-01-09 59.33 59.60 58.89 58.89 0.0M
2023-01-06 58.61 59.01 58.61 58.87 0.0M
2023-01-05 57.57 57.57 57.34 57.46 0.0M
2023-01-04 57.22 57.68 57.22 57.68 0.0M
2023-01-03 57.13 57.13 56.43 56.78 0.0M