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
2024-12-31 83.52 83.72 83.06 83.58 0.1M
2024-12-30 83.40 83.52 82.54 83.21 0.1M
2024-12-27 84.17 84.60 83.50 83.93 0.0M
2024-12-26 84.08 84.57 83.95 84.51 0.0M
2024-12-24 84.20 84.69 83.92 84.62 0.0M
2024-12-23 83.77 84.07 83.22 84.04 0.0M
2024-12-20 82.53 84.26 82.47 84.07 0.0M
2024-12-19 83.42 83.71 82.65 82.68 0.0M
2024-12-18 85.58 85.62 82.91 82.91 0.1M
2024-12-17 85.73 85.81 85.07 85.29 0.1M
2024-12-16 86.41 86.61 85.95 86.03 0.0M
2024-12-13 86.94 86.94 86.09 86.35 0.1M
2024-12-12 87.18 87.18 86.62 86.69 0.1M
2024-12-11 87.44 87.44 86.96 87.07 0.0M
2024-12-10 87.89 87.89 86.94 87.00 0.0M
2024-12-09 88.92 88.92 88.00 88.01 0.0M
2024-12-06 89.00 89.00 88.34 88.54 0.0M
2024-12-05 89.12 89.23 88.75 88.78 0.0M
2024-12-04 88.93 88.99 88.60 88.97 0.0M
2024-12-03 89.25 89.27 88.87 88.99 0.0M
2024-12-02 89.54 89.54 88.87 89.03 0.0M
2024-11-29 89.28 89.63 89.28 89.42 0.0M
2024-11-27 89.40 89.49 88.65 88.94 0.1M
2024-11-26 88.93 89.27 88.69 89.23 0.1M
2024-11-25 89.37 89.60 88.89 88.91 0.0M
2024-11-22 87.68 88.58 87.68 88.57 0.0M
2024-11-21 86.99 87.83 86.53 87.69 0.1M
2024-11-20 86.42 86.52 85.92 86.47 0.0M
2024-11-19 85.60 86.08 85.30 86.06 0.0M
2024-11-18 85.86 86.33 85.82 86.06 0.0M
2024-11-15 85.91 86.07 85.36 85.71 0.0M
2024-11-14 86.77 86.90 85.97 86.06 0.1M
2024-11-13 86.92 87.16 86.63 86.64 0.0M
2024-11-12 87.26 87.26 86.61 86.73 0.1M
2024-11-11 86.89 87.52 86.89 87.31 0.0M
2024-11-08 85.59 86.40 85.59 86.40 0.0M
2024-11-07 85.59 85.72 85.22 85.49 0.0M
2024-11-06 83.82 84.63 83.64 84.49 0.0M
2024-11-05 80.86 81.27 80.81 81.26 0.0M
2024-11-04 80.17 80.61 80.15 80.27 0.0M
2024-11-01 80.52 80.78 80.07 80.09 0.0M
2024-10-31 80.85 80.85 80.21 80.31 0.0M
2024-10-30 80.58 81.19 80.58 80.69 0.0M
2024-10-29 80.67 80.86 80.60 80.71 0.0M
2024-10-28 80.94 81.27 80.94 81.15 0.1M
2024-10-25 81.50 81.50 80.40 80.41 0.0M
2024-10-24 81.32 81.32 80.94 81.25 0.0M
2024-10-23 81.41 81.59 80.79 81.17 0.0M
2024-10-22 81.75 81.75 81.20 81.58 0.0M
2024-10-21 82.58 82.58 81.80 81.86 0.0M
2024-10-18 82.50 82.60 82.17 82.48 0.2M
2024-10-17 82.84 82.84 82.34 82.40 0.1M
2024-10-16 81.85 82.52 81.85 82.45 0.0M
2024-10-15 81.81 82.27 81.56 81.60 0.0M
2024-10-14 81.50 82.04 81.50 82.01 0.0M
2024-10-11 80.74 81.64 80.74 81.57 0.0M
2024-10-10 80.61 80.92 80.51 80.76 0.0M
2024-10-09 80.24 80.85 80.24 80.84 0.0M
2024-10-08 80.45 80.48 79.94 80.34 0.0M
2024-10-07 80.99 80.99 80.25 80.52 0.0M
2024-10-04 80.83 81.08 80.66 81.08 0.0M
2024-10-03 79.93 80.12 79.50 80.04 0.0M
2024-10-02 79.87 80.18 79.83 79.95 0.0M
2024-10-01 80.39 80.39 79.50 79.95 0.0M
2024-09-30 79.82 80.01 79.28 80.00 0.0M
2024-09-27 79.72 80.26 79.65 79.88 0.0M
2024-09-26 79.44 79.59 79.22 79.43 0.0M
2024-09-25 79.32 79.32 78.93 78.97 0.0M
2024-09-24 79.93 79.96 79.73 79.78 0.0M
2024-09-23 79.32 79.72 79.32 79.69 0.0M
2024-09-20 78.70 79.21 78.70 79.11 0.0M
2024-09-19 79.26 79.33 78.84 79.18 0.0M
2024-09-18 78.09 78.70 77.94 78.03 0.0M
2024-09-17 77.55 78.23 77.55 77.96 0.0M
2024-09-16 76.91 77.40 76.91 77.38 0.0M
2024-09-13 75.92 76.70 75.92 76.52 0.0M
2024-09-12 75.05 75.64 74.89 75.61 0.0M
2024-09-11 74.73 74.94 73.58 74.94 0.0M
2024-09-10 74.98 74.98 74.44 74.80 0.0M
2024-09-09 75.13 75.74 75.13 75.28 0.0M
2024-09-06 75.99 76.00 74.73 74.75 0.0M
2024-09-05 76.86 76.86 75.73 75.86 0.0M
2024-09-04 76.78 77.12 76.39 76.56 0.0M
2024-09-03 77.85 77.85 76.58 76.70 0.0M
2024-08-30 77.95 78.32 77.62 78.32 0.0M
2024-08-29 77.66 78.15 77.31 77.69 0.0M
2024-08-28 77.20 77.41 76.99 77.06 0.0M
2024-08-27 77.36 77.53 77.31 77.47 0.0M
2024-08-26 77.78 78.11 77.52 77.52 0.0M
2024-08-23 76.67 77.53 76.54 77.48 0.0M
2024-08-22 76.44 76.53 75.80 75.80 0.0M
2024-08-21 75.95 76.32 75.95 76.32 0.0M
2024-08-20 76.21 76.21 75.63 75.70 0.0M
2024-08-19 75.76 76.19 75.76 76.18 0.0M
2024-08-16 75.26 75.71 75.26 75.63 0.0M
2024-08-15 75.11 75.47 74.95 75.38 0.1M
2024-08-14 74.09 74.43 74.07 74.31 0.0M
2024-08-13 73.31 73.88 73.31 73.88 0.0M
2024-08-12 73.10 73.47 73.05 73.08 0.0M
2024-08-09 73.16 73.65 73.07 73.55 0.0M
2024-08-08 72.39 73.26 72.39 73.17 0.0M
2024-08-07 72.84 73.03 71.63 71.63 0.0M
2024-08-06 71.57 72.77 71.34 72.00 0.0M
2024-08-05 71.22 71.78 70.62 71.31 0.0M
2024-08-02 74.23 74.23 72.57 73.28 0.0M
2024-08-01 76.87 76.87 74.83 75.22 0.0M
2024-07-31 76.88 77.18 76.48 76.60 0.0M
2024-07-30 75.73 76.14 75.73 75.96 0.0M
2024-07-29 75.59 75.59 75.24 75.37 0.0M
2024-07-26 75.23 75.59 75.01 75.30 0.0M
2024-07-25 74.79 75.25 74.58 74.58 0.0M
2024-07-24 74.73 74.73 73.89 73.89 0.0M
2024-07-23 74.97 75.03 74.74 74.79 0.0M
2024-07-22 74.88 75.07 74.22 75.02 0.0M
2024-07-19 75.15 75.15 74.56 74.70 0.0M
2024-07-18 76.15 76.23 75.18 75.28 0.0M
2024-07-17 75.74 76.22 75.74 75.80 0.0M
2024-07-16 75.08 76.20 75.08 76.15 0.0M
2024-07-15 74.57 75.18 74.57 74.89 0.0M
2024-07-12 74.20 74.79 74.20 74.45 0.0M
2024-07-11 73.26 73.94 73.26 73.94 0.0M
2024-07-10 72.46 72.91 72.43 72.91 0.0M
2024-07-09 72.33 73.02 72.31 72.36 0.0M
2024-07-08 72.38 72.64 72.21 72.42 0.0M
2024-07-05 72.78 72.78 72.02 72.28 0.0M
2024-07-03 73.03 73.15 72.81 72.93 0.0M
2024-07-02 72.62 72.75 72.46 72.74 0.0M
2024-07-01 72.65 72.81 72.65 72.66 0.0M
2024-06-28 73.04 73.36 72.74 72.99 0.0M
2024-06-27 73.01 73.01 72.55 72.78 0.0M
2024-06-26 73.03 73.03 72.51 72.85 0.0M
2024-06-25 73.74 73.74 72.94 73.20 0.0M
2024-06-24 73.52 74.29 73.52 74.06 0.0M
2024-06-21 73.36 73.57 73.21 73.57 0.0M
2024-06-20 73.28 73.70 73.27 73.49 0.0M
2024-06-18 73.15 73.33 73.11 73.33 0.0M
2024-06-17 72.12 72.99 72.08 72.93 0.0M
2024-06-14 72.31 72.31 71.90 72.29 0.0M
2024-06-13 73.05 73.05 72.33 72.81 0.0M
2024-06-12 73.59 73.64 72.85 73.06 0.0M
2024-06-11 73.09 73.09 72.59 72.84 0.0M
2024-06-10 72.96 73.34 72.84 73.29 0.0M
2024-06-07 73.15 73.26 73.06 73.06 0.0M
2024-06-06 73.43 73.60 73.10 73.25 0.0M
2024-06-05 73.18 73.47 72.97 73.42 0.0M
2024-06-04 73.35 73.38 72.88 72.97 0.0M
2024-06-03 74.47 74.47 73.34 73.68 0.0M
2024-05-31 73.45 74.29 73.22 74.28 0.0M
2024-05-30 72.99 73.34 72.94 73.31 0.0M
2024-05-29 73.12 73.12 72.67 72.75 0.0M
2024-05-28 73.96 74.04 73.34 73.49 0.0M
2024-05-24 73.57 73.93 73.57 73.88 0.0M
2024-05-23 74.20 74.20 73.16 73.29 0.0M
2024-05-22 74.43 74.43 73.80 73.96 0.0M
2024-05-21 74.54 74.54 74.20 74.39 0.0M
2024-05-20 74.75 74.75 74.34 74.44 0.0M
2024-05-17 74.59 74.63 74.41 74.63 0.0M
2024-05-16 74.42 74.59 74.35 74.35 0.0M
2024-05-15 74.59 74.64 74.32 74.64 0.0M
2024-05-14 74.09 74.23 73.94 74.21 0.0M
2024-05-13 74.36 74.36 73.94 73.97 0.0M
2024-05-10 74.15 74.17 73.83 74.06 0.0M
2024-05-09 73.11 73.89 73.11 73.89 0.0M
2024-05-08 72.76 73.09 72.76 72.99 0.0M
2024-05-07 72.93 73.20 72.93 72.96 0.0M
2024-05-06 72.61 72.90 72.61 72.86 0.0M
2024-05-03 72.23 72.31 71.96 72.16 0.0M
2024-05-02 71.84 71.84 71.14 71.63 0.0M
2024-05-01 71.10 71.91 70.98 71.14 0.0M
2024-04-30 72.39 72.39 71.29 71.29 0.0M
2024-04-29 72.22 72.64 72.22 72.57 0.0M
2024-04-26 71.99 72.29 71.99 72.13 0.0M
2024-04-25 72.13 72.26 71.57 72.16 0.0M
2024-04-24 72.48 72.57 72.21 72.55 0.0M
2024-04-23 71.95 72.63 71.95 72.46 0.0M
2024-04-22 71.56 72.18 71.31 71.81 0.0M
2024-04-19 71.00 71.43 71.00 71.27 0.0M
2024-04-18 71.43 71.45 70.71 70.89 0.0M
2024-04-17 71.68 71.68 70.99 71.04 0.1M
2024-04-16 71.81 71.81 71.12 71.42 0.2M
2024-04-15 73.19 73.19 71.61 71.80 0.0M
2024-04-12 73.25 73.25 72.19 72.38 0.0M
2024-04-11 73.84 73.84 73.12 73.57 0.0M
2024-04-10 73.98 73.98 73.40 73.73 0.0M
2024-04-09 75.10 75.10 74.22 74.62 0.0M
2024-04-08 74.94 75.14 74.90 74.93 0.1M
2024-04-05 74.46 75.00 74.44 74.87 0.0M
2024-04-04 75.51 75.52 74.20 74.26 0.0M
2024-04-03 74.63 75.16 74.63 74.99 0.0M
2024-04-02 74.98 74.98 74.45 74.71 0.0M
2024-04-01 75.99 75.99 72.96 75.25 0.0M
2024-03-28 75.34 75.65 75.31 75.60 0.0M
2024-03-27 74.54 75.22 74.54 75.22 0.0M
2024-03-26 74.48 74.57 74.16 74.16 0.0M
2024-03-25 75.00 75.00 74.34 74.37 0.0M
2024-03-22 74.96 74.96 74.33 74.33 0.0M
2024-03-21 74.77 75.19 74.75 75.09 0.0M
2024-03-20 73.80 74.57 73.78 74.43 0.0M
2024-03-19 73.10 73.69 73.10 73.69 0.0M
2024-03-18 73.18 73.25 72.87 72.99 0.0M
2024-03-15 72.85 72.94 72.77 72.89 0.0M
2024-03-14 73.41 73.41 72.40 72.73 0.0M
2024-03-13 73.04 73.48 73.04 73.24 0.0M
2024-03-12 72.58 72.82 72.39 72.81 0.0M
2024-03-11 72.38 72.50 71.96 72.48 0.0M
2024-03-08 72.69 72.88 72.30 72.39 0.0M
2024-03-07 72.23 72.54 72.23 72.46 0.0M
2024-03-06 72.06 72.15 71.71 71.95 0.0M
2024-03-05 71.49 71.87 71.29 71.51 0.0M
2024-03-04 71.70 71.88 71.60 71.60 0.0M
2024-03-01 71.32 71.65 71.21 71.61 0.0M
2024-02-29 71.15 71.33 70.90 71.33 0.1M
2024-02-28 70.88 71.07 70.79 70.87 0.0M
2024-02-27 70.98 71.01 70.81 70.90 0.1M
2024-02-26 70.91 71.04 70.70 70.70 0.0M
2024-02-23 70.80 71.07 70.79 70.84 0.1M
2024-02-22 70.20 70.70 70.11 70.56 0.0M
2024-02-21 69.74 69.90 69.60 69.88 0.0M
2024-02-20 70.00 70.00 69.60 69.74 0.0M
2024-02-16 70.11 70.47 70.02 70.02 0.0M
2024-02-15 69.64 70.39 69.64 70.30 0.0M
2024-02-14 69.37 69.37 68.90 69.28 0.0M
2024-02-13 69.61 69.61 68.48 68.89 0.0M
2024-02-12 69.75 70.43 69.75 70.26 0.0M
2024-02-09 69.56 69.68 69.28 69.65 0.0M
2024-02-08 69.24 69.45 69.05 69.43 0.0M
2024-02-07 69.13 69.20 68.72 69.09 0.0M
2024-02-06 68.64 68.97 68.64 68.86 0.0M
2024-02-05 68.83 68.83 68.09 68.55 0.0M
2024-02-02 68.82 69.27 68.51 69.10 0.0M
2024-02-01 68.90 69.02 68.36 69.02 0.0M
2024-01-31 69.63 69.63 68.63 68.63 0.0M
2024-01-30 69.23 69.68 69.18 69.60 0.0M
2024-01-29 69.06 69.39 68.84 69.39 0.0M
2024-01-26 69.11 69.30 68.86 69.12 0.0M
2024-01-25 68.68 68.88 68.47 68.88 0.0M
2024-01-24 68.82 68.82 68.16 68.16 0.2M
2024-01-23 68.61 68.76 68.24 68.42 0.0M
2024-01-22 68.42 68.59 68.38 68.53 0.0M
2024-01-19 67.89 68.13 67.44 68.08 0.0M
2024-01-18 67.52 67.59 66.95 67.59 0.0M
2024-01-17 67.23 67.45 67.07 67.26 0.0M
2024-01-16 67.56 67.68 67.36 67.53 0.0M
2024-01-12 68.43 68.51 67.90 68.01 0.0M
2024-01-11 68.10 68.12 67.54 68.05 0.0M
2024-01-10 68.14 68.17 67.88 68.05 0.1M
2024-01-09 68.37 68.37 67.91 68.09 0.0M
2024-01-08 68.00 68.42 67.57 68.42 0.0M
2024-01-05 68.10 68.16 67.70 67.90 0.0M
2024-01-04 68.03 68.10 67.61 67.61 0.0M
2024-01-03 68.40 68.40 67.90 67.90 0.0M
2024-01-02 68.30 68.83 68.15 68.54 0.0M