WisdomTree Global High Dividend Fund

DEW
🏛️ usa →
59.97
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 49.84 50.11 49.84 50.03 0.0M
2021-12-30 50.14 50.19 49.98 49.98 0.0M
2021-12-29 49.96 50.05 49.96 50.04 0.0M
2021-12-28 49.93 50.04 49.91 49.91 0.0M
2021-12-27 49.43 49.83 49.43 49.83 0.0M
2021-12-23 49.93 49.93 49.88 49.93 0.0M
2021-12-22 49.27 49.70 49.27 49.69 0.0M
2021-12-21 49.21 49.43 49.21 49.35 0.0M
2021-12-20 48.83 48.98 48.72 48.98 0.0M
2021-12-17 49.48 49.49 49.24 49.24 0.0M
2021-12-16 49.50 49.85 49.50 49.64 0.0M
2021-12-15 48.64 49.61 48.64 49.61 0.0M
2021-12-14 48.52 48.73 48.52 48.69 0.0M
2021-12-13 48.56 48.86 48.56 48.74 0.0M
2021-12-10 48.67 48.89 48.59 48.84 0.0M
2021-12-09 48.41 48.55 48.41 48.48 0.0M
2021-12-08 48.75 48.75 48.63 48.71 0.0M
2021-12-07 48.66 48.83 48.59 48.70 0.0M
2021-12-06 47.95 48.27 47.95 48.09 0.0M
2021-12-03 47.36 47.48 47.29 47.47 0.0M
2021-12-02 47.29 47.61 47.29 47.40 0.0M
2021-12-01 47.60 47.60 46.72 46.72 0.0M
2021-11-30 47.00 47.00 46.79 46.79 0.0M
2021-11-29 47.57 47.74 47.57 47.61 0.0M
2021-11-26 47.63 47.63 47.35 47.41 0.0M
2021-11-24 48.34 48.50 48.34 48.50 0.0M
2021-11-23 48.30 48.53 48.30 48.53 0.0M
2021-11-22 48.30 48.30 48.13 48.13 0.0M
2021-11-19 48.00 48.03 47.87 47.88 0.0M
2021-11-18 48.35 48.35 48.12 48.27 0.0M
2021-11-17 48.53 48.55 48.48 48.55 0.0M
2021-11-16 48.84 48.84 48.65 48.65 0.0M
2021-11-15 48.92 48.99 48.83 48.86 0.0M
2021-11-12 48.70 48.86 48.70 48.82 0.0M
2021-11-11 48.76 48.85 48.76 48.82 0.0M
2021-11-10 48.77 48.80 48.67 48.67 0.0M
2021-11-09 48.71 48.71 48.71 48.71 0.0M
2021-11-08 48.90 48.90 48.77 48.81 0.0M
2021-11-05 48.92 48.92 48.71 48.82 0.0M
2021-11-04 48.88 48.88 48.41 48.50 0.0M
2021-11-03 48.63 48.90 48.63 48.90 0.0M
2021-11-02 48.58 48.58 48.58 48.58 0.0M
2021-11-01 48.37 48.58 48.37 48.58 0.0M
2021-10-29 48.43 48.43 48.21 48.31 0.0M
2021-10-28 48.22 48.52 48.22 48.52 0.0M
2021-10-27 48.74 48.74 48.27 48.27 0.0M
2021-10-26 48.73 48.78 48.73 48.74 0.0M
2021-10-25 48.66 48.71 48.63 48.66 0.0M
2021-10-22 48.62 48.62 48.62 48.62 0.0M
2021-10-21 48.59 48.61 48.41 48.47 0.0M
2021-10-20 48.47 48.88 48.47 48.81 0.0M
2021-10-19 48.36 48.49 48.33 48.47 0.0M
2021-10-18 48.15 48.40 48.15 48.21 0.0M
2021-10-15 48.47 48.47 48.43 48.44 0.0M
2021-10-14 48.05 48.28 48.05 48.26 0.0M
2021-10-13 47.65 47.74 47.65 47.73 0.0M
2021-10-12 47.70 47.71 47.66 47.66 0.0M
2021-10-11 47.91 47.91 47.79 47.79 0.0M
2021-10-08 48.00 48.02 48.00 48.02 0.0M
2021-10-07 47.95 48.21 47.94 47.94 0.0M
2021-10-06 47.30 47.69 47.13 47.69 0.0M
2021-10-05 47.80 47.80 47.72 47.72 0.0M
2021-10-04 47.66 47.66 47.28 47.38 0.0M
2021-10-01 47.20 47.55 46.86 47.39 0.0M
2021-09-30 47.61 47.61 46.82 46.82 0.0M
2021-09-29 47.60 47.64 47.42 47.51 0.0M
2021-09-28 47.67 47.67 47.23 47.23 0.1M
2021-09-27 47.85 48.06 47.85 47.94 0.0M
2021-09-24 47.71 47.79 47.53 47.53 0.4M
2021-09-23 48.56 48.57 48.38 48.44 0.0M
2021-09-22 47.95 48.16 47.90 47.90 0.0M
2021-09-21 47.75 47.75 47.49 47.51 0.0M
2021-09-20 47.43 47.43 46.97 47.40 0.0M
2021-09-17 48.62 48.62 48.26 48.26 0.0M
2021-09-16 48.63 48.80 48.62 48.73 0.0M
2021-09-15 48.62 49.03 48.62 49.00 0.0M
2021-09-14 48.70 48.75 48.57 48.57 0.0M
2021-09-13 48.89 49.04 48.83 48.96 0.0M
2021-09-10 48.75 48.83 48.56 48.56 0.0M
2021-09-09 48.99 48.99 48.83 48.83 0.0M
2021-09-08 48.99 48.99 48.99 48.99 0.0M
2021-09-07 49.39 49.39 49.07 49.07 0.0M
2021-09-03 49.43 49.54 49.43 49.50 0.0M
2021-09-02 49.37 49.41 49.29 49.41 0.0M
2021-09-01 49.03 49.22 49.03 49.12 0.0M
2021-08-31 49.09 49.15 49.03 49.12 0.0M
2021-08-30 48.99 49.15 48.99 49.09 0.0M
2021-08-27 48.73 49.12 48.73 49.11 0.0M
2021-08-26 48.76 48.76 48.67 48.67 0.0M
2021-08-25 48.78 49.03 48.78 48.98 0.0M
2021-08-24 48.80 48.91 48.76 48.81 0.0M
2021-08-23 48.70 48.83 48.70 48.74 0.0M
2021-08-20 48.10 48.45 48.10 48.45 0.0M
2021-08-19 48.12 48.27 48.09 48.20 0.0M
2021-08-18 49.08 49.11 48.63 48.63 0.0M
2021-08-17 49.14 49.14 48.79 49.01 0.0M
2021-08-16 49.14 49.32 49.14 49.30 0.0M
2021-08-13 49.30 49.37 49.30 49.37 0.0M
2021-08-12 49.26 49.30 49.26 49.30 0.0M
2021-08-11 49.10 49.29 49.10 49.28 0.0M
2021-08-10 48.69 48.96 48.69 48.93 0.0M
2021-08-09 48.64 48.73 48.60 48.60 0.0M
2021-08-06 48.76 48.78 48.65 48.65 0.0M
2021-08-05 48.46 48.54 48.43 48.53 0.0M
2021-08-04 48.58 48.58 48.32 48.34 0.0M
2021-08-03 48.44 48.73 48.30 48.72 0.0M
2021-08-02 48.65 48.67 48.30 48.38 0.0M
2021-07-30 48.57 48.57 48.31 48.33 0.0M
2021-07-29 48.58 48.76 48.58 48.70 0.0M
2021-07-28 48.37 48.57 48.25 48.25 0.0M
2021-07-27 48.10 48.39 48.10 48.39 0.0M
2021-07-26 48.28 48.39 48.28 48.39 0.0M
2021-07-23 48.20 48.20 48.04 48.18 0.0M
2021-07-22 47.98 47.99 47.81 47.99 0.0M
2021-07-21 47.97 48.11 47.97 48.07 0.0M
2021-07-20 47.70 47.70 47.58 47.64 0.0M
2021-07-19 47.19 47.19 46.86 47.11 0.0M
2021-07-16 48.33 48.33 48.11 48.11 0.0M
2021-07-15 48.28 48.47 48.28 48.47 0.0M
2021-07-14 48.49 48.49 48.35 48.47 0.0M
2021-07-13 48.43 48.49 48.35 48.35 0.0M
2021-07-12 48.33 48.72 48.33 48.71 0.0M
2021-07-09 48.18 48.59 48.18 48.59 0.0M
2021-07-08 47.80 47.86 47.68 47.74 0.0M
2021-07-07 48.08 48.20 48.08 48.15 0.0M
2021-07-06 48.03 48.17 47.94 48.16 0.0M
2021-07-02 48.52 48.64 48.52 48.64 0.0M
2021-07-01 48.51 48.62 48.45 48.62 0.0M
2021-06-30 48.22 48.33 48.18 48.21 0.0M
2021-06-29 48.53 48.53 48.23 48.26 0.0M
2021-06-28 48.42 48.50 48.34 48.47 0.0M
2021-06-25 48.70 48.75 48.64 48.75 0.0M
2021-06-24 48.57 48.58 48.40 48.53 0.1M
2021-06-23 49.03 49.03 48.68 48.68 0.0M
2021-06-22 48.71 49.00 48.71 48.91 0.0M
2021-06-21 48.42 48.90 48.42 48.90 0.0M
2021-06-18 48.59 48.59 48.22 48.22 0.0M
2021-06-17 49.59 49.59 49.07 49.07 0.0M
2021-06-16 49.98 50.06 49.67 49.71 0.0M
2021-06-15 50.04 50.15 49.93 50.04 0.0M
2021-06-14 50.06 50.16 49.98 50.09 0.0M
2021-06-11 50.15 50.24 50.15 50.24 0.0M
2021-06-10 50.43 50.43 50.08 50.08 0.0M
2021-06-09 50.33 50.33 50.16 50.16 0.0M
2021-06-08 50.13 50.30 50.05 50.26 0.0M
2021-06-07 50.42 50.42 50.26 50.30 0.0M
2021-06-04 50.49 50.49 50.25 50.42 0.0M
2021-06-03 49.87 50.27 49.83 50.24 0.0M
2021-06-02 49.90 50.21 49.90 50.21 0.0M
2021-06-01 49.92 49.92 49.76 49.81 0.0M
2021-05-28 49.58 49.70 49.49 49.64 0.0M
2021-05-27 49.55 49.58 49.37 49.58 0.0M
2021-05-26 49.02 49.38 49.02 49.33 0.0M
2021-05-25 49.35 49.37 49.11 49.11 0.1M
2021-05-24 49.39 49.58 49.39 49.45 0.0M
2021-05-21 49.37 49.37 49.16 49.18 0.0M
2021-05-20 48.95 49.24 48.95 49.21 0.0M
2021-05-19 48.75 48.85 48.69 48.81 0.0M
2021-05-18 49.46 49.46 49.29 49.30 0.0M
2021-05-17 49.63 49.63 49.53 49.54 0.0M
2021-05-14 49.58 49.69 49.58 49.64 0.0M
2021-05-13 48.99 49.21 48.99 49.14 0.0M
2021-05-12 49.00 49.24 48.55 48.58 0.0M
2021-05-11 49.38 49.38 49.20 49.28 0.0M
2021-05-10 49.96 50.14 49.79 49.79 0.0M
2021-05-07 49.48 49.71 49.48 49.69 0.0M
2021-05-06 48.74 49.26 48.74 49.26 0.0M
2021-05-05 48.70 48.73 48.65 48.65 0.0M
2021-05-04 48.30 48.30 48.05 48.26 0.0M
2021-05-03 48.33 48.43 46.53 48.30 0.0M
2021-04-30 48.04 48.04 47.86 47.90 0.0M
2021-04-29 48.20 48.30 48.06 48.30 0.0M
2021-04-28 48.04 48.18 48.02 48.08 0.0M
2021-04-27 47.84 47.91 47.78 47.81 0.0M
2021-04-26 47.97 47.97 47.97 47.97 0.0M
2021-04-23 47.64 47.98 47.64 47.97 0.0M
2021-04-22 47.92 47.92 47.43 47.52 0.0M
2021-04-21 47.51 47.84 47.51 47.84 0.0M
2021-04-20 47.55 47.55 46.49 47.40 0.0M
2021-04-19 47.93 47.99 47.76 47.77 0.0M
2021-04-16 47.87 47.93 47.83 47.93 0.0M
2021-04-15 47.55 47.64 47.49 47.60 0.0M
2021-04-14 47.46 47.46 47.31 47.31 0.0M
2021-04-13 47.13 47.24 47.13 47.24 0.0M
2021-04-12 47.31 47.31 47.25 47.30 0.0M
2021-04-09 47.17 47.29 47.15 47.29 0.0M
2021-04-08 47.13 47.25 47.13 47.24 0.0M
2021-04-07 47.24 47.24 47.16 47.23 0.0M
2021-04-06 47.22 47.34 47.00 47.00 0.1M
2021-04-05 47.26 47.51 47.26 47.44 0.0M
2021-04-01 46.79 47.05 46.78 47.05 0.0M
2021-03-31 46.97 46.97 46.87 46.87 0.0M
2021-03-30 47.06 47.06 46.99 46.99 0.0M
2021-03-29 46.96 47.18 46.92 47.14 0.0M
2021-03-26 46.73 47.28 46.73 47.28 0.0M
2021-03-25 46.33 46.42 46.32 46.42 0.0M
2021-03-24 46.25 46.52 46.21 46.21 0.0M
2021-03-23 46.69 46.69 46.26 46.26 0.0M
2021-03-22 46.71 46.82 46.68 46.76 0.0M
2021-03-19 46.86 46.86 46.63 46.77 0.0M
2021-03-18 46.99 47.34 46.82 46.82 0.0M
2021-03-17 46.87 47.04 46.87 47.04 0.0M
2021-03-16 46.88 46.96 46.84 46.89 0.0M
2021-03-15 46.81 47.06 46.78 47.06 0.0M
2021-03-12 46.74 46.81 46.68 46.81 0.0M
2021-03-11 46.75 46.75 46.57 46.57 0.0M
2021-03-10 46.24 46.64 46.24 46.53 0.0M
2021-03-09 46.22 46.42 46.16 46.16 0.0M
2021-03-08 45.94 46.24 45.81 46.10 0.0M
2021-03-05 44.99 45.68 44.99 45.68 0.0M
2021-03-04 45.10 45.10 44.79 44.87 0.0M
2021-03-03 45.03 45.46 45.03 45.27 0.0M
2021-03-02 45.06 45.26 45.06 45.06 0.0M
2021-03-01 44.85 45.29 44.85 45.06 0.0M
2021-02-26 44.63 44.78 44.41 44.41 0.0M
2021-02-25 45.74 45.74 44.99 45.11 0.0M
2021-02-24 45.35 45.83 45.35 45.78 0.0M
2021-02-23 45.08 45.42 45.08 45.32 0.0M
2021-02-22 45.05 45.17 45.05 45.05 0.0M
2021-02-19 44.94 44.94 44.81 44.81 0.0M
2021-02-18 44.60 44.75 44.53 44.71 0.0M
2021-02-17 44.55 44.93 44.55 44.91 0.0M
2021-02-16 44.69 44.87 44.64 44.64 0.0M
2021-02-12 44.27 44.54 44.27 44.54 0.0M
2021-02-11 44.39 44.49 44.21 44.32 0.0M
2021-02-10 44.27 44.38 44.22 44.26 0.0M
2021-02-09 44.07 44.24 44.07 44.24 0.0M
2021-02-08 44.00 44.20 44.00 44.18 0.0M
2021-02-05 43.80 43.98 43.80 43.93 0.0M
2021-02-04 43.21 43.62 43.21 43.62 0.0M
2021-02-03 43.02 43.25 43.02 43.25 0.0M
2021-02-02 42.88 43.12 42.88 42.95 0.0M
2021-02-01 42.63 42.77 42.35 42.70 0.0M
2021-01-29 42.64 42.64 42.34 42.53 0.0M
2021-01-28 43.25 43.44 43.25 43.27 0.0M
2021-01-27 43.29 43.44 43.06 43.06 0.0M
2021-01-26 43.94 43.96 43.84 43.87 0.0M
2021-01-25 43.39 43.76 43.39 43.76 0.0M
2021-01-22 43.51 43.70 43.50 43.64 0.0M
2021-01-21 44.08 44.08 43.86 44.01 0.0M
2021-01-20 44.07 44.21 44.07 44.21 0.0M
2021-01-19 44.24 44.24 43.99 44.10 0.0M
2021-01-15 44.13 44.13 44.00 44.02 0.0M
2021-01-14 44.19 44.57 44.17 44.43 0.0M
2021-01-13 44.06 44.13 43.98 44.11 0.0M
2021-01-12 44.02 44.11 43.92 44.11 0.0M
2021-01-11 43.55 43.90 43.55 43.82 0.0M
2021-01-08 43.90 44.05 43.70 44.05 0.0M
2021-01-07 43.97 44.08 43.89 44.02 0.0M
2021-01-06 43.77 43.95 43.70 43.79 0.0M
2021-01-05 42.81 43.12 42.77 43.01 0.0M
2021-01-04 43.03 43.10 42.40 42.62 0.0M