Singapore markets open in 6 hours 55 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,300.14 -21.27 (-0.40%) Dow
39,678.55 -194.44 (-0.49%) Nasdaq
16,751.82 -80.80 (-0.48%) Bitcoin USD
69,631.18 -250.04 (-0.36%) CMC Crypto 200
1,514.99 -11.43 (-0.75%)
WisdomTree International Dividend ex-Financials Fund (DOO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 04:58PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 41.95 | 41.99 | 41.92 | 41.99 | 41.99 | 2,334 |
| 20 May 2024 | 42.21 | 42.21 | 42.04 | 42.04 | 42.04 | 450 |
| 17 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 109 |
| 16 May 2024 | 42.21 | 42.26 | 42.11 | 42.16 | 42.16 | 5,493 |
| 15 May 2024 | 41.98 | 42.15 | 41.94 | 42.15 | 42.15 | 2,480 |
| 14 May 2024 | 41.81 | 41.93 | 41.81 | 41.93 | 41.93 | 710 |
| 13 May 2024 | 41.76 | 41.81 | 41.61 | 41.64 | 41.64 | 1,506 |
| 10 May 2024 | 41.62 | 41.65 | 41.58 | 41.59 | 41.59 | 888 |
| 09 May 2024 | 41.35 | 41.50 | 41.35 | 41.47 | 41.47 | 2,690 |
| 08 May 2024 | 40.88 | 41.07 | 40.88 | 41.07 | 41.07 | 3,293 |
| 07 May 2024 | 41.12 | 41.13 | 41.06 | 41.06 | 41.06 | 1,697 |
| 06 May 2024 | 40.95 | 41.06 | 40.95 | 41.06 | 41.06 | 3,041 |
| 03 May 2024 | 40.72 | 40.79 | 40.72 | 40.79 | 40.79 | 1,910 |
| 02 May 2024 | 40.18 | 40.44 | 40.05 | 40.39 | 40.39 | 893 |
| 01 May 2024 | 39.84 | 40.04 | 39.82 | 39.88 | 39.88 | 1,638 |
| 30 Apr 2024 | 40.24 | 40.30 | 39.92 | 39.94 | 39.94 | 2,817 |
| 29 Apr 2024 | 40.31 | 40.42 | 40.31 | 40.40 | 40.40 | 3,870 |
| 26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 164 |
| 25 Apr 2024 | 39.83 | 39.86 | 39.81 | 39.86 | 39.86 | 2,962 |
| 24 Apr 2024 | 39.96 | 40.08 | 39.96 | 40.08 | 40.08 | 535 |
| 23 Apr 2024 | 40.27 | 40.33 | 40.27 | 40.29 | 40.29 | 598 |
| 22 Apr 2024 | 39.98 | 40.04 | 39.98 | 40.04 | 40.04 | 1,151 |
| 19 Apr 2024 | 39.57 | 39.57 | 39.51 | 39.56 | 39.56 | 2,419 |
| 18 Apr 2024 | 39.51 | 39.51 | 39.34 | 39.34 | 39.34 | 686 |
| 17 Apr 2024 | 39.56 | 39.60 | 39.27 | 39.48 | 39.48 | 30,815 |
| 16 Apr 2024 | 39.47 | 39.47 | 39.27 | 39.30 | 39.30 | 1,061 |
| 15 Apr 2024 | 40.03 | 40.03 | 39.60 | 39.68 | 39.68 | 2,492 |
| 12 Apr 2024 | 39.88 | 39.92 | 39.78 | 39.78 | 39.78 | 2,093 |
| 11 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 291 |
| 10 Apr 2024 | 40.29 | 40.29 | 40.21 | 40.29 | 40.29 | 1,936 |
| 09 Apr 2024 | 40.73 | 40.84 | 40.73 | 40.84 | 40.84 | 606 |
| 08 Apr 2024 | 40.79 | 40.95 | 40.79 | 40.90 | 40.90 | 3,993 |
| 05 Apr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 180 |
| 04 Apr 2024 | 41.08 | 41.08 | 40.60 | 40.60 | 40.60 | 2,886 |
| 03 Apr 2024 | 40.77 | 40.99 | 40.77 | 40.97 | 40.97 | 790 |
| 02 Apr 2024 | 40.74 | 40.75 | 40.74 | 40.75 | 40.75 | 149 |
| 01 Apr 2024 | 41.02 | 41.02 | 40.97 | 41.00 | 41.00 | 1,045 |
| 28 Mar 2024 | 41.09 | 41.09 | 41.01 | 41.03 | 41.03 | 2,096 |
| 27 Mar 2024 | 40.93 | 41.11 | 40.93 | 41.09 | 41.09 | 2,961 |
| 26 Mar 2024 | 40.94 | 40.95 | 40.84 | 40.84 | 40.84 | 877 |
| 25 Mar 2024 | 40.67 | 40.90 | 40.67 | 40.79 | 40.79 | 3,425 |
| 22 Mar 2024 | 40.85 | 40.87 | 40.83 | 40.83 | 40.83 | 3,430 |
| 22 Mar 2024 | 0.195 Dividend | |||||
| 21 Mar 2024 | 41.06 | 41.19 | 41.03 | 41.03 | 40.84 | 3,468 |
| 20 Mar 2024 | 40.68 | 41.21 | 40.68 | 41.18 | 40.99 | 3,099 |
| 19 Mar 2024 | 40.72 | 40.78 | 40.72 | 40.78 | 40.58 | 371 |
| 18 Mar 2024 | 40.72 | 40.72 | 40.64 | 40.67 | 40.48 | 1,314 |
| 15 Mar 2024 | 40.81 | 40.81 | 40.76 | 40.80 | 40.61 | 1,295 |
| 14 Mar 2024 | 40.63 | 40.69 | 40.63 | 40.69 | 40.49 | 545 |
| 13 Mar 2024 | 40.95 | 41.02 | 40.94 | 40.96 | 40.76 | 1,767 |
| 12 Mar 2024 | 40.74 | 40.92 | 40.74 | 40.89 | 40.69 | 1,931 |
| 11 Mar 2024 | 40.57 | 40.67 | 40.57 | 40.67 | 40.48 | 903 |
| 08 Mar 2024 | 40.82 | 40.88 | 40.73 | 40.73 | 40.53 | 2,858 |
| 07 Mar 2024 | 40.51 | 40.74 | 40.51 | 40.72 | 40.53 | 2,837 |
| 06 Mar 2024 | 40.36 | 40.40 | 40.32 | 40.32 | 40.13 | 2,480 |
| 05 Mar 2024 | 40.10 | 40.10 | 39.99 | 40.00 | 39.81 | 1,602 |
| 04 Mar 2024 | 39.87 | 39.99 | 39.87 | 39.95 | 39.76 | 1,163 |
| 01 Mar 2024 | 39.94 | 40.17 | 39.94 | 40.17 | 39.98 | 2,423 |
| 29 Feb 2024 | 40.04 | 40.09 | 39.97 | 40.07 | 39.88 | 4,663 |
| 28 Feb 2024 | 39.97 | 39.97 | 39.89 | 39.92 | 39.73 | 1,978 |
| 27 Feb 2024 | 40.27 | 40.28 | 40.24 | 40.28 | 40.09 | 1,188 |
| 26 Feb 2024 | 40.26 | 40.29 | 40.26 | 40.29 | 40.10 | 513 |
| 23 Feb 2024 | 40.50 | 40.50 | 40.43 | 40.46 | 40.27 | 2,090 |
| 22 Feb 2024 | 40.40 | 40.48 | 40.34 | 40.48 | 40.29 | 865 |
| 21 Feb 2024 | 40.19 | 40.23 | 40.14 | 40.23 | 40.04 | 890 |
| 20 Feb 2024 | 40.13 | 40.13 | 40.04 | 40.07 | 39.88 | 410 |
| 16 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.67 | 203 |
| 15 Feb 2024 | 39.71 | 39.85 | 39.71 | 39.85 | 39.66 | 1,074 |
| 14 Feb 2024 | 39.38 | 39.43 | 39.38 | 39.43 | 39.24 | 979 |
| 13 Feb 2024 | 39.30 | 39.30 | 39.04 | 39.10 | 38.91 | 1,508 |
| 12 Feb 2024 | 39.65 | 39.67 | 39.65 | 39.67 | 39.48 | 320 |
| 09 Feb 2024 | 39.29 | 39.48 | 39.26 | 39.48 | 39.30 | 2,215 |
| 08 Feb 2024 | 39.54 | 39.54 | 39.49 | 39.51 | 39.32 | 2,367 |
| 07 Feb 2024 | 39.80 | 39.80 | 39.69 | 39.77 | 39.58 | 1,570 |
| 06 Feb 2024 | 39.83 | 39.91 | 39.83 | 39.91 | 39.72 | 1,151 |
| 05 Feb 2024 | 39.57 | 39.60 | 39.54 | 39.60 | 39.41 | 1,443 |
| 02 Feb 2024 | 39.89 | 39.89 | 39.77 | 39.87 | 39.68 | 3,242 |
| 01 Feb 2024 | 39.97 | 40.21 | 39.84 | 40.21 | 40.01 | 3,626 |
| 31 Jan 2024 | 40.40 | 40.40 | 39.95 | 39.96 | 39.77 | 5,472 |
| 30 Jan 2024 | 40.07 | 40.16 | 40.07 | 40.16 | 39.97 | 2,568 |
| 29 Jan 2024 | 40.08 | 40.34 | 40.08 | 40.30 | 40.11 | 741 |
| 26 Jan 2024 | 40.25 | 40.25 | 40.16 | 40.17 | 39.98 | 1,155 |
| 25 Jan 2024 | 39.90 | 39.93 | 39.79 | 39.93 | 39.74 | 2,902 |
| 24 Jan 2024 | 40.09 | 40.09 | 39.90 | 39.92 | 39.73 | 3,414 |
| 23 Jan 2024 | 39.57 | 39.69 | 39.57 | 39.69 | 39.50 | 2,989 |
| 22 Jan 2024 | 39.89 | 39.92 | 39.84 | 39.84 | 39.65 | 786 |
| 19 Jan 2024 | 39.40 | 39.68 | 39.40 | 39.68 | 39.49 | 1,849 |
| 18 Jan 2024 | 39.43 | 39.59 | 39.43 | 39.59 | 39.40 | 446 |
| 17 Jan 2024 | 39.31 | 39.49 | 39.31 | 39.49 | 39.30 | 2,536 |
| 16 Jan 2024 | 40.03 | 40.03 | 39.89 | 39.89 | 39.70 | 1,135 |
| 12 Jan 2024 | 40.66 | 40.74 | 40.49 | 40.52 | 40.33 | 4,155 |
| 11 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.21 | 365 |
| 10 Jan 2024 | 40.32 | 40.40 | 40.32 | 40.36 | 40.17 | 1,147 |
| 09 Jan 2024 | 40.27 | 40.27 | 40.24 | 40.24 | 40.05 | 215 |
| 08 Jan 2024 | 40.40 | 40.56 | 40.40 | 40.56 | 40.37 | 493 |
| 05 Jan 2024 | 40.16 | 40.29 | 40.05 | 40.18 | 39.99 | 1,719 |
| 04 Jan 2024 | 40.00 | 40.32 | 40.00 | 40.12 | 39.93 | 5,344 |
| 03 Jan 2024 | 39.88 | 39.91 | 39.78 | 39.91 | 39.72 | 1,898 |
| 02 Jan 2024 | 40.18 | 40.31 | 40.14 | 40.14 | 39.95 | 1,376 |
| 29 Dec 2023 | 40.67 | 40.67 | 40.46 | 40.47 | 40.28 | 3,527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.