WisdomTree International Equity Fund (DWM)

DWM
🏛️ 美国 →
65.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 53.97 54.27 53.97 54.08 0.0M
2021-12-30 54.20 54.28 53.99 53.99 0.0M
2021-12-29 54.07 54.28 54.07 54.23 0.0M
2021-12-28 54.06 54.27 54.06 54.07 0.0M
2021-12-27 53.74 54.05 53.72 54.01 0.0M
2021-12-23 53.87 54.23 53.85 54.14 0.1M
2021-12-22 53.39 53.87 53.28 53.81 0.0M
2021-12-21 53.20 53.52 53.17 53.47 0.0M
2021-12-20 52.74 52.98 52.63 52.98 0.0M
2021-12-17 53.40 53.46 53.06 53.06 0.0M
2021-12-16 53.77 53.84 53.49 53.64 0.0M
2021-12-15 53.03 53.53 52.79 53.52 0.0M
2021-12-14 53.03 53.12 52.73 52.89 0.0M
2021-12-13 53.23 53.31 52.96 52.96 0.0M
2021-12-10 53.43 53.55 53.28 53.47 0.0M
2021-12-09 53.36 53.39 53.24 53.30 0.0M
2021-12-08 53.58 53.80 53.53 53.73 0.0M
2021-12-07 53.27 53.63 53.27 53.57 0.0M
2021-12-06 52.53 52.80 52.53 52.75 0.0M
2021-12-03 52.42 52.42 51.87 52.13 0.0M
2021-12-02 51.97 52.44 51.97 52.25 0.0M
2021-12-01 52.48 52.69 51.59 51.60 0.0M
2021-11-30 52.09 52.24 51.40 51.80 0.0M
2021-11-29 52.39 52.43 52.12 52.28 0.0M
2021-11-26 52.29 52.29 51.75 51.89 0.0M
2021-11-24 53.04 53.32 53.04 53.31 0.0M
2021-11-23 53.49 53.63 53.35 53.63 0.0M
2021-11-22 53.53 53.79 53.45 53.45 0.0M
2021-11-19 53.65 53.72 53.50 53.59 0.0M
2021-11-18 53.91 53.99 53.70 53.97 0.0M
2021-11-17 53.98 54.07 53.77 54.01 0.0M
2021-11-16 54.30 54.30 54.11 54.11 0.0M
2021-11-15 54.51 54.54 54.27 54.32 0.0M
2021-11-12 54.41 54.52 54.38 54.51 0.0M
2021-11-11 54.28 54.39 54.24 54.24 0.0M
2021-11-10 54.46 54.57 53.98 54.04 0.0M
2021-11-09 54.71 54.71 54.48 54.57 0.0M
2021-11-08 54.80 54.86 54.71 54.80 0.0M
2021-11-05 54.69 54.72 54.52 54.71 0.0M
2021-11-04 54.67 54.72 54.52 54.66 0.0M
2021-11-03 54.38 54.82 54.31 54.78 0.0M
2021-11-02 54.27 54.41 54.24 54.34 0.0M
2021-11-01 54.23 54.50 54.20 54.50 0.0M
2021-10-29 53.83 53.96 53.73 53.93 0.0M
2021-10-28 54.04 54.35 54.04 54.31 0.1M
2021-10-27 54.07 54.13 53.84 53.84 0.0M
2021-10-26 54.23 54.23 53.99 54.09 0.0M
2021-10-25 53.97 54.06 53.83 53.97 0.0M
2021-10-22 54.00 54.14 53.89 54.04 0.0M
2021-10-21 53.85 53.96 53.62 53.68 0.3M
2021-10-20 54.01 54.23 54.01 54.07 0.0M
2021-10-19 53.86 54.03 53.86 53.96 0.3M
2021-10-18 53.66 53.83 53.58 53.67 0.3M
2021-10-15 53.85 54.00 53.84 53.96 0.0M
2021-10-14 53.65 53.73 53.59 53.71 0.0M
2021-10-13 53.03 53.32 53.02 53.25 0.0M
2021-10-12 52.93 52.99 52.75 52.80 0.0M
2021-10-11 53.12 53.20 52.85 52.85 0.0M
2021-10-08 53.14 53.14 52.94 53.02 0.0M
2021-10-07 52.86 53.21 52.86 53.01 0.0M
2021-10-06 52.25 52.73 52.16 52.73 0.0M
2021-10-05 52.77 53.06 52.73 52.92 0.0M
2021-10-04 52.98 53.06 52.58 52.71 0.0M
2021-10-01 52.96 53.13 52.65 53.02 0.0M
2021-09-30 53.08 53.20 52.76 52.87 0.0M
2021-09-29 53.39 53.39 53.09 53.12 0.0M
2021-09-28 53.50 53.50 53.06 53.11 0.0M
2021-09-27 54.05 54.23 54.03 54.14 0.0M
2021-09-24 54.10 54.32 54.05 54.12 0.0M
2021-09-23 55.03 55.27 55.03 55.15 0.0M
2021-09-22 54.76 55.05 54.70 54.70 0.0M
2021-09-21 54.60 54.69 54.50 54.52 0.0M
2021-09-20 53.78 54.01 53.59 53.98 0.0M
2021-09-17 55.34 55.34 54.82 54.95 0.0M
2021-09-16 55.64 55.75 55.50 55.75 0.0M
2021-09-15 55.74 55.94 55.66 55.92 0.0M
2021-09-14 56.20 56.20 55.80 55.83 0.0M
2021-09-13 56.08 56.08 55.90 56.06 0.0M
2021-09-10 56.07 56.07 55.58 55.58 0.0M
2021-09-09 55.87 55.99 55.66 55.78 0.0M
2021-09-08 55.98 56.04 55.73 55.84 0.0M
2021-09-07 56.26 56.34 56.20 56.22 0.0M
2021-09-03 56.21 56.44 56.12 56.39 0.0M
2021-09-02 56.07 56.15 56.00 56.08 0.0M
2021-09-01 55.83 55.97 55.77 55.82 0.0M
2021-08-31 55.58 55.59 55.32 55.42 0.0M
2021-08-30 55.55 55.63 55.45 55.57 0.0M
2021-08-27 55.07 55.54 55.07 55.51 0.0M
2021-08-26 55.15 55.17 54.97 55.00 0.0M
2021-08-25 55.23 55.38 55.17 55.32 0.0M
2021-08-24 55.32 55.48 55.31 55.37 0.0M
2021-08-23 55.18 55.41 55.18 55.34 0.0M
2021-08-20 54.70 55.04 54.70 55.04 0.0M
2021-08-19 54.72 55.00 54.72 54.83 0.0M
2021-08-18 55.66 55.69 55.37 55.37 0.0M
2021-08-17 55.60 55.65 55.39 55.61 0.0M
2021-08-16 55.86 56.08 55.79 56.06 0.0M
2021-08-13 56.06 56.25 56.03 56.23 0.0M
2021-08-12 55.84 55.95 55.84 55.93 0.0M
2021-08-11 55.81 55.92 55.77 55.92 0.0M
2021-08-10 55.33 55.44 55.33 55.42 0.0M
2021-08-09 55.41 55.41 55.30 55.35 0.0M
2021-08-06 55.41 55.41 55.24 55.31 0.0M
2021-08-05 55.62 55.62 55.52 55.56 0.0M
2021-08-04 55.66 55.76 55.43 55.43 0.0M
2021-08-03 55.50 55.70 55.34 55.66 0.0M
2021-08-02 55.46 55.54 55.18 55.34 0.0M
2021-07-30 55.23 55.29 55.06 55.15 0.0M
2021-07-29 55.44 55.51 55.41 55.41 0.0M
2021-07-28 54.95 55.23 54.87 55.16 0.0M
2021-07-27 54.94 54.97 54.74 54.96 0.0M
2021-07-26 54.91 55.12 54.90 55.08 0.0M
2021-07-23 55.01 55.14 54.91 55.07 0.0M
2021-07-22 54.88 54.88 54.57 54.73 0.0M
2021-07-21 54.30 54.74 54.30 54.72 0.0M
2021-07-20 53.61 54.18 53.61 54.06 0.0M
2021-07-19 53.86 53.86 53.42 53.64 0.0M
2021-07-16 54.91 54.91 54.49 54.58 0.0M
2021-07-15 54.91 55.00 54.68 54.88 0.0M
2021-07-14 55.32 55.41 55.21 55.35 0.1M
2021-07-13 55.24 55.34 55.07 55.13 0.0M
2021-07-12 55.09 55.37 55.09 55.36 0.0M
2021-07-09 54.71 55.14 54.71 55.14 0.0M
2021-07-08 53.99 54.25 53.92 54.17 0.0M
2021-07-07 54.69 54.84 54.61 54.81 0.0M
2021-07-06 54.78 54.78 54.29 54.47 0.0M
2021-07-02 54.66 54.88 54.54 54.88 0.0M
2021-07-01 54.50 54.57 54.39 54.56 0.0M
2021-06-30 54.52 54.72 54.28 54.51 0.1M
2021-06-29 54.98 55.00 54.80 54.95 0.0M
2021-06-28 55.08 55.08 54.80 54.85 0.1M
2021-06-25 55.14 55.19 54.98 55.11 0.0M
2021-06-24 54.89 55.04 54.89 55.03 0.0M
2021-06-23 55.60 55.60 55.19 55.21 0.0M
2021-06-22 55.41 55.81 55.31 55.74 0.0M
2021-06-21 55.09 55.66 55.01 55.59 0.0M
2021-06-18 54.99 55.09 54.79 54.90 0.0M
2021-06-17 56.01 56.09 55.72 55.97 0.0M
2021-06-16 56.76 56.85 56.23 56.37 0.0M
2021-06-15 56.71 56.75 56.61 56.66 0.0M
2021-06-14 56.51 56.65 56.45 56.65 0.0M
2021-06-11 56.63 56.63 56.40 56.56 0.0M
2021-06-10 56.36 56.65 56.36 56.52 0.0M
2021-06-09 56.50 56.59 56.39 56.39 0.0M
2021-06-08 56.66 56.68 56.50 56.51 0.0M
2021-06-07 56.47 56.63 56.47 56.62 0.1M
2021-06-04 56.26 56.44 56.17 56.42 0.0M
2021-06-03 55.77 55.96 55.73 55.85 0.0M
2021-06-02 55.96 56.15 55.88 56.06 0.0M
2021-06-01 56.11 56.11 55.82 55.83 0.0M
2021-05-28 55.75 55.94 55.75 55.79 0.0M
2021-05-27 55.68 55.79 55.56 55.68 0.0M
2021-05-26 55.58 55.70 55.50 55.55 0.0M
2021-05-25 55.79 55.83 55.56 55.61 0.0M
2021-05-24 55.57 55.78 55.57 55.71 0.0M
2021-05-21 55.51 55.55 55.30 55.45 0.0M
2021-05-20 55.15 55.53 55.15 55.53 0.0M
2021-05-19 54.73 55.03 54.58 54.82 0.0M
2021-05-18 55.63 55.63 55.34 55.34 0.0M
2021-05-17 55.03 55.21 55.01 55.21 0.0M
2021-05-14 54.95 55.27 54.91 55.27 0.0M
2021-05-13 54.40 54.63 54.21 54.57 0.0M
2021-05-12 54.59 54.74 53.99 54.07 0.0M
2021-05-11 54.68 55.03 54.65 54.97 0.0M
2021-05-10 55.88 55.94 55.49 55.49 0.0M
2021-05-07 55.17 55.65 55.17 55.58 0.0M
2021-05-06 54.57 54.90 54.53 54.87 0.0M
2021-05-05 54.31 54.55 54.22 54.44 0.0M
2021-05-04 53.89 53.99 53.52 53.86 0.0M
2021-05-03 54.19 54.45 54.11 54.36 0.0M
2021-04-30 54.20 54.31 53.69 53.76 0.0M
2021-04-29 54.52 54.53 54.15 54.45 0.0M
2021-04-28 54.23 54.45 54.20 54.38 0.0M
2021-04-27 54.19 54.37 54.17 54.37 0.0M
2021-04-26 54.49 54.57 54.47 54.47 0.0M
2021-04-23 54.24 54.65 54.22 54.52 0.0M
2021-04-22 54.42 54.42 54.01 54.11 0.0M
2021-04-21 53.77 54.33 53.75 54.32 0.0M
2021-04-20 54.07 54.11 53.73 53.89 0.0M
2021-04-19 54.77 54.77 54.50 54.57 0.1M
2021-04-16 54.42 54.61 54.38 54.59 0.0M
2021-04-15 54.08 54.25 54.06 54.23 0.0M
2021-04-14 53.74 53.87 53.68 53.72 0.0M
2021-04-13 53.56 53.79 53.47 53.70 0.1M
2021-04-12 53.55 53.58 53.43 53.48 0.1M
2021-04-09 53.52 53.74 53.52 53.74 0.0M
2021-04-08 53.54 53.73 53.48 53.65 0.0M
2021-04-07 53.25 53.41 53.17 53.29 0.0M
2021-04-06 53.23 53.37 53.07 53.16 0.2M
2021-04-05 53.29 53.78 53.29 53.77 0.0M
2021-04-01 52.68 53.08 52.61 53.08 0.0M
2021-03-31 52.55 52.81 52.52 52.59 0.0M
2021-03-30 52.74 52.98 52.67 52.91 0.0M
2021-03-29 52.87 53.08 52.76 52.94 0.0M
2021-03-26 52.62 53.15 52.62 53.15 0.0M
2021-03-25 52.12 52.53 52.02 52.47 0.0M
2021-03-24 52.41 52.58 52.31 52.31 0.0M
2021-03-23 52.93 53.05 52.60 52.61 0.0M
2021-03-22 53.12 53.45 53.12 53.29 0.0M
2021-03-19 53.07 53.18 52.86 53.16 0.1M
2021-03-18 53.12 53.40 52.93 52.95 0.0M
2021-03-17 52.82 53.41 52.73 53.30 0.0M
2021-03-16 53.01 53.05 52.86 52.99 0.0M
2021-03-15 52.73 52.92 52.48 52.92 0.0M
2021-03-12 52.39 52.76 52.21 52.74 0.0M
2021-03-11 52.60 52.75 52.55 52.68 0.0M
2021-03-10 52.40 52.56 52.29 52.47 0.0M
2021-03-09 52.24 52.31 52.15 52.28 0.0M
2021-03-08 51.57 51.92 51.42 51.69 0.0M
2021-03-05 51.59 51.74 51.20 51.67 0.0M
2021-03-04 51.84 52.06 51.20 51.42 0.0M
2021-03-03 51.83 52.01 51.73 51.73 0.0M
2021-03-02 52.00 52.14 51.88 52.04 0.0M
2021-03-01 51.75 52.09 51.71 52.00 0.0M
2021-02-26 51.69 51.69 51.17 51.19 0.0M
2021-02-25 52.76 52.85 51.76 51.94 0.0M
2021-02-24 52.15 52.73 52.15 52.67 0.0M
2021-02-23 52.37 52.63 52.11 52.52 0.0M
2021-02-22 52.36 52.68 52.36 52.38 0.0M
2021-02-19 52.52 52.66 52.39 52.41 0.0M
2021-02-18 52.31 52.47 52.09 52.39 0.0M
2021-02-17 52.64 52.75 52.40 52.75 0.0M
2021-02-16 52.98 53.11 52.81 52.84 0.0M
2021-02-12 52.37 52.78 52.37 52.78 0.0M
2021-02-11 52.50 52.55 52.28 52.44 0.0M
2021-02-10 52.43 52.50 51.95 52.15 0.0M
2021-02-09 52.12 52.38 52.04 52.33 0.0M
2021-02-08 52.11 52.19 51.96 52.03 0.0M
2021-02-05 51.69 51.75 51.54 51.74 0.0M
2021-02-04 51.36 51.51 51.28 51.42 0.1M
2021-02-03 51.43 51.55 51.29 51.53 0.0M
2021-02-02 51.19 51.41 51.02 51.38 0.2M
2021-02-01 51.03 51.03 50.74 50.95 0.1M
2021-01-29 50.86 50.90 50.17 50.35 0.0M
2021-01-28 51.29 51.77 51.29 51.47 0.0M
2021-01-27 51.45 51.62 51.05 51.18 0.0M
2021-01-26 52.29 52.40 52.16 52.28 0.0M
2021-01-25 51.88 52.15 51.61 52.14 0.1M
2021-01-22 51.93 52.22 51.90 52.13 0.0M
2021-01-21 52.37 52.41 52.03 52.36 0.0M
2021-01-20 52.17 52.36 52.03 52.36 0.0M
2021-01-19 52.06 52.08 51.87 52.01 0.1M
2021-01-15 51.92 51.94 51.53 51.78 0.1M
2021-01-14 52.17 52.53 52.17 52.45 0.1M
2021-01-13 52.09 52.22 51.97 52.02 0.0M
2021-01-12 51.80 52.12 51.63 52.12 0.0M
2021-01-11 51.56 52.04 51.56 51.82 0.0M
2021-01-08 52.49 52.49 52.03 52.48 0.2M
2021-01-07 52.05 52.10 51.92 52.03 0.0M
2021-01-06 51.64 52.22 51.64 51.99 0.0M
2021-01-05 51.11 51.58 51.11 51.39 0.0M
2021-01-04 51.61 51.61 50.86 50.90 0.0M