WisdomTree Dynamic International Equity ETF

DDWM
🏛️ usa →
41.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.86 30.97 30.81 30.81 0.0M
2021-12-30 31.07 31.07 30.89 30.89 0.0M
2021-12-29 30.90 31.00 30.85 30.92 0.0M
2021-12-28 31.01 31.01 30.94 30.96 0.0M
2021-12-27 30.79 30.94 30.75 30.93 0.0M
2021-12-23 30.72 31.00 30.72 30.89 0.1M
2021-12-22 30.55 30.81 30.55 30.76 0.0M
2021-12-21 30.56 30.72 30.49 30.64 0.0M
2021-12-20 30.20 30.39 30.17 30.36 0.0M
2021-12-17 30.59 30.59 30.45 30.45 0.0M
2021-12-16 30.69 30.80 30.57 30.68 0.0M
2021-12-15 30.39 30.72 30.34 30.72 0.0M
2021-12-14 30.29 30.39 30.20 30.32 0.0M
2021-12-13 30.50 30.50 30.34 30.34 0.0M
2021-12-10 30.62 30.62 30.43 30.52 0.0M
2021-12-09 30.57 30.57 30.49 30.50 0.0M
2021-12-08 30.75 30.75 30.62 30.68 0.0M
2021-12-07 30.71 30.75 30.66 30.69 0.0M
2021-12-06 30.17 30.24 30.09 30.18 0.0M
2021-12-03 29.99 29.99 29.68 29.81 0.0M
2021-12-02 29.72 29.96 29.69 29.87 0.0M
2021-12-01 29.87 30.03 29.46 29.46 0.0M
2021-11-30 29.68 29.68 29.39 29.52 0.0M
2021-11-29 29.92 29.96 29.78 29.89 0.0M
2021-11-26 29.91 30.04 29.63 29.66 0.0M
2021-11-24 30.57 30.65 30.53 30.63 0.0M
2021-11-23 30.58 30.73 30.57 30.71 0.0M
2021-11-22 30.70 30.78 30.58 30.58 0.0M
2021-11-19 30.64 30.64 30.55 30.56 0.0M
2021-11-18 30.76 30.76 30.61 30.76 0.0M
2021-11-17 30.87 30.89 30.75 30.76 0.1M
2021-11-16 31.02 31.02 30.98 30.98 0.0M
2021-11-15 30.97 31.04 30.94 30.97 0.0M
2021-11-12 30.93 31.02 30.93 31.01 0.0M
2021-11-11 30.97 30.97 30.91 30.94 0.0M
2021-11-10 30.69 30.92 30.69 30.74 0.0M
2021-11-09 30.91 30.91 30.79 30.87 0.0M
2021-11-08 30.99 31.01 30.95 30.98 0.0M
2021-11-05 31.02 31.04 30.95 31.01 0.0M
2021-11-04 30.81 30.98 30.81 30.95 0.0M
2021-11-03 30.84 30.98 30.82 30.96 0.0M
2021-11-02 30.78 30.86 30.78 30.81 0.0M
2021-11-01 30.74 30.81 30.70 30.81 0.0M
2021-10-29 30.47 30.59 30.44 30.57 0.0M
2021-10-28 30.49 30.64 30.49 30.62 0.0M
2021-10-27 30.58 30.62 30.41 30.49 0.1M
2021-10-26 30.72 30.73 30.61 30.63 0.0M
2021-10-25 30.56 30.63 30.45 30.55 0.0M
2021-10-22 30.62 30.65 30.50 30.59 0.0M
2021-10-21 30.45 30.58 30.40 30.47 0.0M
2021-10-20 30.51 30.64 30.51 30.57 0.0M
2021-10-19 30.42 30.59 30.42 30.51 0.0M
2021-10-18 30.29 30.48 30.29 30.43 0.0M
2021-10-15 30.56 30.58 30.49 30.57 0.0M
2021-10-14 30.35 30.41 30.34 30.40 0.0M
2021-10-13 29.92 30.19 29.92 30.13 0.0M
2021-10-12 29.92 30.10 29.92 29.99 0.0M
2021-10-11 30.10 30.15 29.92 29.98 0.0M
2021-10-08 30.01 30.01 29.93 29.95 0.0M
2021-10-07 29.91 30.06 29.91 29.96 0.0M
2021-10-06 29.46 29.76 29.35 29.76 0.0M
2021-10-05 29.71 29.94 29.71 29.87 0.0M
2021-10-04 29.90 29.90 29.63 29.69 0.0M
2021-10-01 29.83 30.02 29.75 29.95 0.0M
2021-09-30 30.09 30.09 29.85 29.85 0.0M
2021-09-29 30.67 30.67 30.07 30.07 0.0M
2021-09-28 30.04 30.06 29.92 29.98 0.0M
2021-09-27 30.29 30.51 30.29 30.46 0.0M
2021-09-24 30.57 30.57 30.39 30.45 0.0M
2021-09-23 31.13 31.18 31.09 31.14 0.0M
2021-09-22 30.94 31.04 30.92 30.92 0.0M
2021-09-21 30.82 30.87 30.68 30.68 0.0M
2021-09-20 30.55 30.57 30.25 30.47 0.0M
2021-09-17 31.13 31.13 30.99 31.06 0.0M
2021-09-16 31.36 31.41 31.25 31.41 0.0M
2021-09-15 31.35 31.42 31.26 31.41 0.0M
2021-09-14 31.39 31.51 31.34 31.39 0.0M
2021-09-13 31.50 31.54 29.30 31.51 0.0M
2021-09-10 31.53 31.53 31.23 31.23 0.0M
2021-09-09 31.45 31.51 31.29 31.34 0.0M
2021-09-08 31.50 31.50 31.40 31.44 0.0M
2021-09-07 31.56 31.68 31.56 31.63 0.0M
2021-09-03 31.57 31.62 31.52 31.58 0.0M
2021-09-02 31.46 31.53 31.41 31.45 0.0M
2021-09-01 31.28 31.45 31.28 31.36 0.0M
2021-08-31 31.17 31.24 31.14 31.18 0.0M
2021-08-30 31.16 31.30 31.16 31.25 0.0M
2021-08-27 31.11 31.23 31.11 31.19 0.0M
2021-08-26 31.10 31.12 31.02 31.02 0.0M
2021-08-25 31.11 31.19 31.11 31.17 0.0M
2021-08-24 31.20 31.25 31.17 31.18 0.0M
2021-08-23 31.17 31.26 31.14 31.18 0.0M
2021-08-20 30.94 31.12 30.93 31.11 0.0M
2021-08-19 30.84 31.04 30.74 31.04 0.0M
2021-08-18 31.36 31.45 31.22 31.23 0.0M
2021-08-17 31.35 31.40 31.20 31.36 0.0M
2021-08-16 31.33 31.53 31.33 31.49 0.0M
2021-08-13 31.58 31.61 31.53 31.57 0.0M
2021-08-12 31.54 31.57 31.48 31.55 0.0M
2021-08-11 31.44 31.51 31.43 31.48 0.0M
2021-08-10 31.23 31.31 31.20 31.30 0.0M
2021-08-09 31.10 31.21 31.10 31.17 0.0M
2021-08-06 31.12 31.13 31.07 31.10 0.0M
2021-08-05 31.10 31.15 31.06 31.10 0.0M
2021-08-04 31.02 31.12 31.02 31.02 0.0M
2021-08-03 30.91 31.13 30.91 31.09 0.0M
2021-08-02 31.09 31.09 30.91 30.91 0.0M
2021-07-30 30.94 30.94 30.82 30.85 0.0M
2021-07-29 31.07 31.08 30.98 30.98 0.0M
2021-07-28 30.82 30.97 30.82 30.92 0.0M
2021-07-27 30.72 30.81 30.66 30.80 0.0M
2021-07-26 30.89 30.95 30.86 30.93 0.0M
2021-07-23 30.96 31.00 30.78 30.93 0.0M
2021-07-22 30.70 30.81 30.69 30.74 0.0M
2021-07-21 30.63 30.79 30.63 30.76 0.0M
2021-07-20 30.12 30.49 30.12 30.44 0.0M
2021-07-19 30.17 30.17 30.03 30.12 0.0M
2021-07-16 30.80 30.81 30.64 30.67 0.0M
2021-07-15 30.93 30.93 30.72 30.80 0.0M
2021-07-14 31.03 31.07 31.00 31.02 0.0M
2021-07-13 31.08 31.12 30.96 31.00 0.0M
2021-07-12 30.98 31.11 30.98 31.06 0.0M
2021-07-09 30.81 30.91 30.81 30.89 0.0M
2021-07-08 30.34 30.46 30.22 30.40 0.0M
2021-07-07 30.85 30.89 30.76 30.85 0.0M
2021-07-06 30.80 30.80 30.59 30.69 0.0M
2021-07-02 30.76 30.86 30.76 30.86 0.0M
2021-07-01 30.65 30.81 30.65 30.79 0.0M
2021-06-30 30.58 30.76 30.58 30.70 0.0M
2021-06-29 30.96 30.96 30.79 30.89 0.0M
2021-06-28 30.98 30.98 30.84 30.87 0.0M
2021-06-25 30.88 30.99 30.88 30.97 0.0M
2021-06-24 30.78 30.93 30.78 30.86 0.0M
2021-06-23 31.16 31.16 31.02 31.03 0.0M
2021-06-22 31.24 31.29 31.22 31.23 0.0M
2021-06-21 30.93 31.24 30.93 31.24 0.0M
2021-06-18 31.11 31.11 30.92 30.93 0.0M
2021-06-17 31.49 31.50 31.39 31.48 0.0M
2021-06-16 31.66 31.79 31.58 31.62 0.0M
2021-06-15 31.64 31.71 31.64 31.68 0.0M
2021-06-14 31.56 31.66 31.53 31.66 0.0M
2021-06-11 31.55 31.60 31.53 31.59 0.0M
2021-06-10 31.59 31.61 31.46 31.52 0.0M
2021-06-09 31.49 31.52 31.44 31.47 0.0M
2021-06-08 31.53 31.57 31.52 31.52 0.0M
2021-06-07 31.50 31.55 31.43 31.53 0.0M
2021-06-04 31.36 31.48 31.36 31.46 0.0M
2021-06-03 31.27 31.29 31.21 31.26 0.0M
2021-06-02 31.28 31.32 31.25 31.26 0.0M
2021-06-01 31.23 31.23 31.14 31.14 0.0M
2021-05-28 31.11 31.28 31.11 31.19 0.0M
2021-05-27 31.12 31.12 31.02 31.07 0.0M
2021-05-26 30.99 31.03 30.96 30.99 0.0M
2021-05-25 31.06 31.06 30.91 30.96 0.0M
2021-05-24 30.99 31.08 30.98 31.01 0.0M
2021-05-21 30.90 30.97 30.87 30.91 0.0M
2021-05-20 30.84 30.91 30.81 30.88 0.0M
2021-05-19 30.51 30.66 30.36 30.61 0.0M
2021-05-18 30.88 30.97 30.81 30.81 0.0M
2021-05-17 30.77 30.83 30.62 30.83 0.0M
2021-05-14 30.74 30.89 30.73 30.89 0.0M
2021-05-13 30.29 30.56 30.29 30.54 0.0M
2021-05-12 30.51 30.53 30.22 30.31 0.0M
2021-05-11 30.40 30.76 30.39 30.59 0.0M
2021-05-10 31.02 31.10 30.88 30.88 0.0M
2021-05-07 30.80 30.97 30.80 30.94 0.0M
2021-05-06 30.46 30.68 30.46 30.68 0.0M
2021-05-05 30.43 30.56 30.43 30.48 0.0M
2021-05-04 30.25 30.25 29.99 30.12 0.0M
2021-05-03 30.27 30.44 30.27 30.41 0.0M
2021-04-30 30.26 30.29 30.09 30.19 0.0M
2021-04-29 30.30 30.40 30.23 30.37 0.0M
2021-04-28 30.40 30.42 30.34 30.34 0.0M
2021-04-27 30.27 30.38 30.21 30.32 0.0M
2021-04-26 30.39 30.47 30.39 30.42 0.0M
2021-04-23 30.32 30.54 30.31 30.45 0.0M
2021-04-22 30.32 30.40 30.18 30.23 0.0M
2021-04-21 29.98 30.38 29.98 30.35 0.0M
2021-04-20 30.20 30.21 30.01 30.09 0.0M
2021-04-19 30.53 30.56 30.44 30.48 0.0M
2021-04-16 30.51 30.61 30.49 30.59 0.0M
2021-04-15 30.30 30.40 30.30 30.34 0.0M
2021-04-14 30.13 30.19 30.05 30.09 0.0M
2021-04-13 30.06 30.19 30.06 30.14 0.0M
2021-04-12 30.13 30.14 29.99 30.03 0.0M
2021-04-09 30.30 30.30 30.12 30.22 0.0M
2021-04-08 30.09 30.19 30.06 30.13 0.0M
2021-04-07 30.01 30.08 29.96 30.04 0.0M
2021-04-06 30.00 30.08 29.89 29.96 0.0M
2021-04-05 30.03 30.34 29.97 30.24 0.0M
2021-04-01 29.78 29.98 29.78 29.98 0.0M
2021-03-31 29.76 29.85 29.73 29.76 0.0M
2021-03-30 29.86 29.92 29.79 29.92 0.0M
2021-03-29 29.87 29.97 29.77 29.86 0.0M
2021-03-26 29.72 29.92 29.71 29.92 0.0M
2021-03-25 29.38 29.65 29.33 29.65 0.1M
2021-03-24 29.45 29.49 29.38 29.38 0.0M
2021-03-23 29.70 29.76 29.50 29.50 0.0M
2021-03-22 29.69 29.89 29.69 29.79 0.0M
2021-03-19 29.69 29.78 29.65 29.75 0.0M
2021-03-18 29.74 29.92 29.59 29.59 0.0M
2021-03-17 29.52 29.87 29.52 29.79 0.0M
2021-03-16 29.58 29.71 29.57 29.68 0.0M
2021-03-15 29.50 29.57 29.39 29.57 0.0M
2021-03-12 29.39 29.53 29.38 29.51 0.0M
2021-03-11 29.44 29.45 29.36 29.41 0.0M
2021-03-10 29.33 29.37 29.28 29.36 0.0M
2021-03-09 29.19 29.27 29.19 29.21 0.0M
2021-03-08 28.96 29.08 28.95 28.95 0.0M
2021-03-05 28.89 28.99 28.65 28.97 0.0M
2021-03-04 28.83 29.01 28.65 28.66 0.0M
2021-03-03 28.79 28.90 28.78 28.78 0.0M
2021-03-02 28.90 28.98 28.88 28.89 0.0M
2021-03-01 28.62 28.98 28.62 28.89 0.0M
2021-02-26 28.58 28.65 28.48 28.48 0.0M
2021-02-25 29.13 29.13 28.74 28.81 0.0M
2021-02-24 28.89 29.18 28.87 29.13 0.0M
2021-02-23 29.06 29.10 28.85 29.03 0.0M
2021-02-22 29.00 29.15 28.96 28.98 0.0M
2021-02-19 29.02 29.06 28.90 28.95 0.0M
2021-02-18 29.00 29.05 28.82 29.01 0.0M
2021-02-17 29.12 29.26 29.09 29.21 0.0M
2021-02-16 29.27 29.34 29.26 29.27 0.0M
2021-02-12 28.91 29.18 28.91 29.18 0.0M
2021-02-11 28.95 29.03 28.89 29.00 0.0M
2021-02-10 28.98 28.98 28.72 28.79 0.0M
2021-02-09 28.80 28.91 28.78 28.87 0.0M
2021-02-08 28.87 28.91 28.69 28.81 0.0M
2021-02-05 28.51 28.64 28.51 28.62 0.0M
2021-02-04 28.44 28.67 28.44 28.56 0.0M
2021-02-03 28.35 28.55 28.35 28.53 0.0M
2021-02-02 28.29 28.52 28.29 28.52 0.0M
2021-02-01 28.30 28.30 28.12 28.24 0.0M
2021-01-29 28.03 28.14 27.72 27.91 0.0M
2021-01-28 28.25 28.57 28.25 28.41 0.0M
2021-01-27 28.35 28.49 28.25 28.25 0.0M
2021-01-26 28.86 28.87 28.78 28.83 0.0M
2021-01-25 28.60 28.78 28.60 28.78 0.0M
2021-01-22 28.68 28.78 28.63 28.76 0.0M
2021-01-21 28.82 28.87 28.73 28.87 0.0M
2021-01-20 28.81 28.89 28.79 28.89 0.0M
2021-01-19 28.65 28.75 28.62 28.73 0.0M
2021-01-15 28.63 28.69 28.54 28.60 0.0M
2021-01-14 28.76 28.94 28.76 28.86 0.0M
2021-01-13 28.75 28.80 28.71 28.73 0.0M
2021-01-12 28.56 28.71 28.56 28.71 0.0M
2021-01-11 28.38 28.76 28.38 28.66 0.0M
2021-01-08 28.86 28.94 28.65 28.94 0.0M
2021-01-07 28.66 28.73 28.64 28.73 0.0M
2021-01-06 28.59 28.69 28.57 28.60 0.0M
2021-01-05 28.19 28.34 28.17 28.21 0.0M
2021-01-04 28.32 28.33 27.94 27.94 0.0M