WisdomTree International Multifactor Fund

DWMF
🏛️ usa →
31.79
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
2024-12-31 26.94 26.95 26.92 26.92 0.0M
2024-12-30 26.86 26.92 26.86 26.90 0.0M
2024-12-27 27.01 27.05 26.96 27.00 0.0M
2024-12-26 27.02 27.08 27.02 27.08 0.0M
2024-12-24 27.15 27.19 27.15 27.19 0.0M
2024-12-23 26.98 27.09 26.98 27.09 0.0M
2024-12-20 26.94 27.01 26.91 26.91 0.0M
2024-12-19 27.05 27.07 27.00 27.00 0.0M
2024-12-18 27.33 27.33 26.94 26.94 0.0M
2024-12-17 27.32 27.33 27.30 27.30 0.0M
2024-12-16 27.38 27.43 27.36 27.36 0.0M
2024-12-13 27.48 27.49 27.46 27.47 0.0M
2024-12-12 27.48 27.55 27.45 27.45 0.0M
2024-12-11 27.51 27.59 27.51 27.58 0.0M
2024-12-10 27.58 27.58 27.47 27.48 0.0M
2024-12-09 27.56 27.58 27.56 27.57 0.0M
2024-12-06 27.66 27.66 27.59 27.59 0.0M
2024-12-05 27.69 27.70 27.64 27.66 0.0M
2024-12-04 27.61 27.61 27.55 27.57 0.0M
2024-12-03 27.48 27.56 27.48 27.55 0.0M
2024-12-02 27.40 27.44 27.33 27.41 0.0M
2024-11-29 27.27 27.39 27.27 27.39 0.0M
2024-11-27 27.16 27.16 27.15 27.15 0.0M
2024-11-26 27.13 27.13 27.02 27.06 0.0M
2024-11-25 27.21 27.21 27.14 27.14 0.0M
2024-11-22 27.11 27.14 27.11 27.14 0.0M
2024-11-21 26.94 27.00 26.92 27.00 0.0M
2024-11-20 26.91 26.97 26.90 26.97 0.0M
2024-11-19 26.78 26.99 26.78 26.95 0.0M
2024-11-18 26.99 26.99 26.99 26.99 0.0M
2024-11-15 26.90 26.92 26.88 26.90 0.0M
2024-11-14 26.97 26.97 26.92 26.92 0.0M
2024-11-13 26.88 26.89 26.87 26.89 0.0M
2024-11-12 26.93 26.96 26.93 26.96 0.0M
2024-11-11 27.37 27.41 27.34 27.34 0.0M
2024-11-08 27.28 27.29 27.21 27.29 0.0M
2024-11-07 27.46 27.52 27.46 27.52 0.0M
2024-11-06 27.32 27.32 27.24 27.24 0.0M
2024-11-05 27.34 27.49 27.34 27.49 0.0M
2024-11-04 27.37 27.39 27.28 27.28 0.0M
2024-11-01 27.25 27.25 27.24 27.25 0.0M
2024-10-31 27.16 27.16 26.98 27.11 0.0M
2024-10-30 27.26 27.39 27.26 27.28 0.0M
2024-10-29 27.40 27.41 27.38 27.39 0.0M
2024-10-28 27.66 27.68 27.65 27.65 0.0M
2024-10-25 27.48 27.48 27.39 27.41 0.0M
2024-10-24 27.49 27.54 27.49 27.53 0.0M
2024-10-23 27.42 27.44 27.42 27.44 0.0M
2024-10-22 27.64 27.64 27.59 27.61 0.0M
2024-10-21 27.86 27.88 27.73 27.73 0.0M
2024-10-18 27.95 28.03 27.95 28.03 0.0M
2024-10-17 27.96 27.96 27.92 27.92 0.0M
2024-10-16 27.91 27.92 27.85 27.92 0.0M
2024-10-15 27.92 27.96 27.83 27.83 0.0M
2024-10-14 27.94 28.00 27.94 28.00 0.0M
2024-10-11 27.89 27.91 27.89 27.91 0.0M
2024-10-10 27.85 27.85 27.85 27.85 0.0M
2024-10-09 27.87 27.87 27.83 27.86 0.0M
2024-10-08 27.76 27.76 27.71 27.75 0.0M
2024-10-07 27.77 27.77 27.60 27.66 0.0M
2024-10-04 27.78 27.86 27.78 27.86 0.0M
2024-10-03 27.67 27.68 27.64 27.67 0.0M
2024-10-02 27.95 27.95 27.88 27.89 0.0M
2024-10-01 27.98 28.09 27.91 28.04 0.0M
2024-09-30 28.24 28.24 28.18 28.21 0.0M
2024-09-27 28.29 28.41 28.26 28.26 0.0M
2024-09-26 28.27 28.39 28.27 28.36 0.0M
2024-09-25 28.17 28.17 28.03 28.03 0.0M
2024-09-24 28.36 28.43 28.36 28.43 0.0M
2024-09-23 28.36 28.39 28.36 28.39 0.0M
2024-09-20 28.28 28.28 28.23 28.25 0.0M
2024-09-19 28.38 28.48 28.37 28.46 0.0M
2024-09-18 28.13 28.45 28.13 28.20 0.0M
2024-09-17 28.36 28.36 28.29 28.29 0.0M
2024-09-16 28.32 28.42 28.32 28.42 0.0M
2024-09-13 28.12 28.18 28.12 28.18 0.0M
2024-09-12 27.94 28.11 27.94 28.11 0.0M
2024-09-11 27.83 28.02 27.83 27.94 0.0M
2024-09-10 27.89 27.93 27.82 27.93 0.0M
2024-09-09 28.11 28.13 28.06 28.06 0.0M
2024-09-06 28.10 28.12 27.72 27.73 0.0M
2024-09-05 28.19 28.19 28.07 28.11 0.0M
2024-09-04 28.03 28.03 28.03 28.03 0.0M
2024-09-03 28.26 28.26 27.90 27.91 0.0M
2024-08-30 28.26 28.26 28.16 28.22 0.0M
2024-08-29 28.19 28.25 28.11 28.14 0.0M
2024-08-28 28.10 28.16 27.97 28.03 0.0M
2024-08-27 28.08 28.14 28.08 28.11 0.0M
2024-08-26 28.07 28.07 27.99 27.99 0.0M
2024-08-23 28.03 28.08 28.00 28.08 0.0M
2024-08-22 27.69 27.69 27.59 27.59 0.0M
2024-08-21 27.62 27.67 27.62 27.66 0.0M
2024-08-20 27.47 27.52 27.41 27.44 0.0M
2024-08-19 27.45 27.51 27.45 27.50 0.0M
2024-08-16 27.17 27.27 27.17 27.27 0.0M
2024-08-15 27.11 27.16 27.09 27.14 0.0M
2024-08-14 26.84 26.92 26.80 26.92 0.0M
2024-08-13 26.61 26.76 26.56 26.76 0.0M
2024-08-12 26.50 26.50 26.41 26.41 0.0M
2024-08-09 26.28 26.43 26.28 26.42 0.0M
2024-08-08 26.32 26.35 26.17 26.33 0.0M
2024-08-07 26.23 26.34 25.92 25.92 0.0M
2024-08-06 25.78 25.85 25.78 25.83 0.0M
2024-08-05 25.83 26.00 25.70 26.00 0.0M
2024-08-02 26.52 26.54 26.30 26.45 0.0M
2024-08-01 26.60 26.60 26.57 26.57 0.0M
2024-07-31 27.20 27.20 27.15 27.17 0.0M
2024-07-30 26.99 27.00 26.92 26.97 0.0M
2024-07-29 26.95 26.95 26.80 26.89 0.0M
2024-07-26 26.88 27.02 26.88 26.97 0.0M
2024-07-25 26.74 26.84 26.63 26.70 0.1M
2024-07-24 26.96 26.96 26.69 26.69 0.0M
2024-07-23 26.95 27.00 26.94 26.96 0.0M
2024-07-22 27.00 27.08 27.00 27.08 0.0M
2024-07-19 26.87 26.88 26.85 26.87 0.0M
2024-07-18 27.19 27.22 26.93 26.93 0.0M
2024-07-17 27.06 27.08 26.98 27.02 0.0M
2024-07-16 26.83 26.93 26.83 26.93 0.0M
2024-07-15 26.93 26.96 26.83 26.85 0.0M
2024-07-12 26.96 27.06 26.96 27.01 0.0M
2024-07-11 26.79 26.91 26.79 26.82 0.0M
2024-07-10 26.61 26.72 26.55 26.61 0.0M
2024-07-09 26.36 26.46 26.36 26.37 0.0M
2024-07-08 26.62 26.63 26.42 26.46 0.0M
2024-07-05 26.58 26.60 26.43 26.54 0.0M
2024-07-03 26.37 26.47 26.37 26.40 0.0M
2024-07-02 26.18 26.23 25.97 26.20 0.0M
2024-07-01 26.34 26.39 26.11 26.24 0.1M
2024-06-28 26.22 26.22 26.09 26.13 0.1M
2024-06-27 26.18 26.20 26.13 26.16 0.0M
2024-06-26 26.13 26.18 26.12 26.15 0.0M
2024-06-25 26.26 26.33 26.24 26.31 0.0M
2024-06-24 26.82 26.82 26.73 26.74 0.0M
2024-06-21 26.55 26.58 26.55 26.55 0.0M
2024-06-20 26.62 26.68 26.59 26.63 0.0M
2024-06-18 26.56 26.57 26.52 26.54 0.0M
2024-06-17 26.35 26.47 26.28 26.46 0.0M
2024-06-14 26.32 26.35 26.27 26.34 0.0M
2024-06-13 26.57 26.57 26.44 26.52 0.0M
2024-06-12 26.89 26.89 26.83 26.83 0.0M
2024-06-11 26.73 26.78 26.71 26.74 0.0M
2024-06-10 26.89 27.02 26.89 27.01 0.0M
2024-06-07 27.09 27.09 26.98 26.98 0.0M
2024-06-06 27.08 27.12 27.07 27.10 0.0M
2024-06-05 27.07 27.10 27.07 27.08 0.0M
2024-06-04 26.97 26.97 26.86 26.95 0.0M
2024-06-03 27.18 27.18 26.94 26.98 0.0M
2024-05-31 26.95 27.05 26.92 27.05 0.0M
2024-05-30 26.77 26.79 26.73 26.77 0.0M
2024-05-29 26.60 26.65 26.57 26.58 0.0M
2024-05-28 26.89 26.89 26.79 26.85 0.0M
2024-05-24 26.91 26.91 26.89 26.89 0.0M
2024-05-23 26.72 26.78 26.68 26.76 0.0M
2024-05-22 26.91 26.93 26.83 26.88 0.0M
2024-05-21 27.03 27.05 27.00 27.04 0.0M
2024-05-20 27.13 27.13 27.04 27.07 0.0M
2024-05-17 27.03 27.04 27.01 27.04 0.0M
2024-05-16 26.98 26.98 26.95 26.95 0.0M
2024-05-15 27.01 27.01 26.95 27.00 0.0M
2024-05-14 27.01 27.02 26.97 27.02 0.0M
2024-05-13 26.96 26.96 26.90 26.92 0.0M
2024-05-10 26.98 26.98 26.89 26.90 0.0M
2024-05-09 26.80 26.85 26.80 26.84 0.0M
2024-05-08 26.68 26.71 26.62 26.71 0.0M
2024-05-07 26.58 26.65 26.58 26.64 0.0M
2024-05-06 26.45 26.54 26.44 26.54 0.0M
2024-05-03 26.30 26.34 26.26 26.33 0.0M
2024-05-02 26.16 26.19 26.16 26.18 0.0M
2024-05-01 26.11 26.26 26.06 26.07 0.0M
2024-04-30 26.41 26.41 26.19 26.19 0.0M
2024-04-29 26.36 26.38 26.30 26.35 0.1M
2024-04-26 26.25 26.33 26.21 26.28 0.1M
2024-04-25 26.02 26.14 26.02 26.14 0.0M
2024-04-24 26.33 26.33 26.19 26.29 0.0M
2024-04-23 26.35 26.42 26.35 26.41 0.0M
2024-04-22 26.14 26.31 26.14 26.25 0.0M
2024-04-19 25.84 25.88 25.75 25.85 0.0M
2024-04-18 25.77 25.80 25.70 25.71 0.0M
2024-04-17 25.85 25.85 25.71 25.74 0.0M
2024-04-16 25.79 25.79 25.76 25.76 0.0M
2024-04-15 26.19 26.21 25.91 25.94 0.0M
2024-04-12 26.03 26.06 26.02 26.02 0.0M
2024-04-11 26.17 26.22 26.17 26.19 0.0M
2024-04-10 26.09 26.11 26.08 26.11 0.0M
2024-04-09 26.21 26.21 26.10 26.21 0.0M
2024-04-08 26.30 26.33 26.29 26.30 0.0M
2024-04-05 26.22 26.25 26.22 26.25 0.0M
2024-04-04 26.43 26.43 26.17 26.18 0.0M
2024-04-03 26.39 26.41 26.36 26.39 0.0M
2024-04-02 26.31 26.32 26.26 26.32 0.0M
2024-04-01 26.61 26.61 26.43 26.50 0.0M
2024-03-28 26.50 26.54 26.50 26.54 0.0M
2024-03-27 26.47 26.55 26.45 26.55 0.0M
2024-03-26 26.36 26.44 26.36 26.37 0.0M
2024-03-25 26.28 26.37 26.28 26.30 0.0M
2024-03-22 26.37 26.38 26.36 26.38 0.0M
2024-03-21 26.38 26.42 26.38 26.42 0.0M
2024-03-20 26.31 26.41 26.31 26.40 0.0M
2024-03-19 26.19 26.25 26.19 26.25 0.0M
2024-03-18 26.08 26.14 26.08 26.11 0.0M
2024-03-15 26.11 26.11 26.04 26.05 0.0M
2024-03-14 25.94 25.94 25.94 25.94 0.0M
2024-03-13 25.99 26.03 25.98 25.99 0.0M
2024-03-12 25.95 25.98 25.95 25.98 0.0M
2024-03-11 25.75 25.80 25.75 25.80 0.0M
2024-03-08 25.98 25.98 25.90 25.91 0.0M
2024-03-07 26.01 26.01 25.98 25.98 0.0M
2024-03-06 25.86 25.87 25.85 25.85 0.0M
2024-03-05 25.76 25.77 25.68 25.73 0.0M
2024-03-04 25.68 25.70 25.66 25.66 0.0M
2024-03-01 25.60 25.69 25.60 25.69 0.0M
2024-02-29 25.58 25.60 25.52 25.58 0.0M
2024-02-28 25.49 25.50 25.48 25.48 0.0M
2024-02-27 25.54 25.59 25.54 25.59 0.0M
2024-02-26 25.61 25.61 25.57 25.60 0.0M
2024-02-23 25.62 25.68 25.62 25.68 0.0M
2024-02-22 25.61 25.65 25.56 25.65 0.0M
2024-02-21 25.46 25.51 25.42 25.51 0.0M
2024-02-20 25.59 25.59 25.55 25.56 0.0M
2024-02-16 25.34 25.45 25.34 25.40 0.0M
2024-02-15 25.32 25.40 25.29 25.40 0.0M
2024-02-14 25.15 25.20 25.09 25.20 0.0M
2024-02-13 25.07 25.07 24.96 25.00 0.0M
2024-02-12 25.26 25.26 25.23 25.24 0.0M
2024-02-09 25.21 25.21 25.19 25.21 0.0M
2024-02-08 25.20 25.20 25.12 25.17 0.0M
2024-02-07 25.38 25.38 25.33 25.35 0.0M
2024-02-06 25.31 25.41 25.31 25.41 0.0M
2024-02-05 25.30 25.38 25.30 25.38 0.0M
2024-02-02 25.51 25.51 25.38 25.47 0.0M
2024-02-01 26.68 26.68 25.45 25.57 0.0M
2024-01-31 25.58 25.62 25.37 25.37 0.1M
2024-01-30 25.46 25.50 25.35 25.48 0.0M
2024-01-29 25.41 25.51 25.31 25.50 0.0M
2024-01-26 25.39 25.42 25.37 25.39 0.0M
2024-01-25 25.53 25.53 25.10 25.33 0.3M
2024-01-24 25.54 25.55 25.40 25.42 0.0M
2024-01-23 25.29 25.40 25.29 25.37 0.0M
2024-01-22 25.54 25.56 25.50 25.54 0.0M
2024-01-19 25.26 25.39 25.25 25.39 0.0M
2024-01-18 25.31 25.36 25.26 25.34 0.0M
2024-01-17 25.24 25.32 25.23 25.32 0.0M
2024-01-16 25.63 25.63 25.25 25.41 0.0M
2024-01-12 25.76 25.79 25.68 25.68 0.0M
2024-01-11 25.49 25.56 25.46 25.56 0.0M
2024-01-10 25.57 25.63 25.56 25.58 0.0M
2024-01-09 25.50 25.51 25.46 25.47 0.0M
2024-01-08 25.42 25.64 25.42 25.64 0.0M
2024-01-05 25.55 25.57 25.41 25.42 0.0M
2024-01-04 25.38 25.45 25.37 25.37 0.0M
2024-01-03 25.10 25.21 25.10 25.17 0.0M
2024-01-02 25.21 25.24 25.17 25.18 0.0M