WisdomTree International Efficient Core Fund (NTSI)

NTSI
🏛️ 美国 →
42.47
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
2025-09-26 42.38 42.53 42.38 42.47 0.0M
2025-09-25 42.23 42.23 42.09 42.22 0.0M
2025-09-24 42.74 42.92 42.58 42.61 0.0M
2025-09-23 43.11 43.15 42.93 42.98 0.0M
2025-09-22 42.94 43.15 42.77 43.05 0.0M
2025-09-19 42.98 42.98 42.80 42.91 0.0M
2025-09-18 42.86 43.15 42.86 43.09 0.0M
2025-09-17 43.20 43.30 42.94 43.00 0.0M
2025-09-16 43.22 43.23 43.09 43.16 0.0M
2025-09-15 43.10 43.34 43.00 43.16 0.1M
2025-09-12 42.85 43.13 42.77 42.88 0.0M
2025-09-11 43.00 43.12 42.99 43.11 0.0M
2025-09-10 42.73 42.84 42.61 42.70 0.0M
2025-09-09 42.62 42.68 42.58 42.66 0.0M
2025-09-08 42.83 42.83 42.50 42.81 0.1M
2025-09-05 42.67 42.67 42.35 42.39 0.0M
2025-09-04 41.93 42.11 41.90 42.10 0.0M
2025-09-03 41.55 41.78 41.55 41.73 0.0M
2025-09-02 41.47 41.68 41.47 41.66 0.0M
2025-08-29 42.13 42.15 42.02 42.11 0.1M
2025-08-28 42.34 42.42 42.26 42.37 0.0M
2025-08-27 41.92 42.15 41.81 42.15 0.0M
2025-08-26 42.08 42.22 42.08 42.19 0.1M
2025-08-25 42.38 42.61 41.98 42.24 0.0M
2025-08-22 42.20 42.87 42.20 42.74 0.1M
2025-08-21 42.12 42.18 42.08 42.12 0.0M
2025-08-20 42.36 42.41 42.32 42.41 0.0M
2025-08-19 42.28 42.41 42.20 42.27 0.0M
2025-08-18 42.18 42.20 42.07 42.14 0.0M
2025-08-15 42.24 42.31 42.16 42.28 0.0M
2025-08-14 41.99 42.02 41.88 42.02 0.0M
2025-08-13 42.09 42.16 42.02 42.11 0.0M
2025-08-12 41.63 41.86 41.63 41.84 0.0M
2025-08-11 41.46 41.51 41.39 41.39 0.0M
2025-08-08 41.49 41.62 41.41 41.57 0.0M
2025-08-07 41.45 41.45 41.18 41.31 0.0M
2025-08-06 40.87 41.06 40.87 41.03 0.0M
2025-08-05 40.83 40.83 40.74 40.82 0.0M
2025-08-04 40.65 40.78 40.58 40.78 0.0M
2025-08-01 40.15 40.38 40.01 40.38 0.0M
2025-07-31 40.38 40.40 39.97 40.12 0.0M
2025-07-30 40.72 40.72 40.37 40.50 0.0M
2025-07-29 40.86 41.02 40.78 41.02 0.0M
2025-07-28 41.03 41.03 40.74 40.82 0.0M
2025-07-25 41.27 41.47 41.25 41.46 0.0M
2025-07-24 41.58 41.65 41.42 41.42 0.0M
2025-07-23 41.34 41.80 41.34 41.79 0.0M
2025-07-22 40.72 41.09 40.67 41.04 0.0M
2025-07-21 40.55 40.79 40.55 40.72 0.1M
2025-07-18 40.54 40.54 40.32 40.34 0.1M
2025-07-17 40.34 40.45 40.26 40.45 0.0M
2025-07-16 40.18 40.36 40.14 40.30 0.0M
2025-07-15 40.65 40.65 40.10 40.14 0.0M
2025-07-14 40.49 40.64 40.49 40.59 0.0M
2025-07-11 40.58 40.68 40.56 40.60 0.0M
2025-07-10 40.92 41.11 40.92 41.04 0.0M
2025-07-09 40.96 41.12 40.84 40.95 0.0M
2025-07-08 40.54 40.74 40.46 40.61 0.0M
2025-07-07 40.69 40.72 40.31 40.48 0.0M
2025-07-03 41.04 41.06 40.94 40.97 0.0M
2025-07-02 40.85 41.04 40.80 41.02 0.0M
2025-07-01 40.97 41.06 40.83 40.96 0.0M
2025-06-30 40.92 41.05 40.85 40.99 0.0M
2025-06-27 40.87 41.15 40.78 40.90 0.0M
2025-06-26 40.49 40.70 40.46 40.67 0.0M
2025-06-25 40.11 40.24 40.06 40.22 0.0M
2025-06-24 40.68 41.01 40.68 40.99 0.0M
2025-06-23 42.31 42.31 40.00 40.38 0.0M
2025-06-20 41.94 41.94 40.08 40.08 0.0M
2025-06-18 40.50 40.67 40.36 40.43 0.0M
2025-06-17 40.61 40.65 40.32 40.37 0.0M
2025-06-16 41.05 41.05 40.75 40.75 0.0M
2025-06-13 41.79 41.79 40.64 40.64 0.0M
2025-06-12 41.20 41.57 41.15 41.25 0.0M
2025-06-11 40.98 41.06 40.85 40.88 0.0M
2025-06-10 40.96 40.96 40.75 40.82 0.0M
2025-06-09 40.65 40.88 40.62 40.73 0.0M
2025-06-06 40.68 40.71 40.58 40.68 0.0M
2025-06-05 40.81 40.84 40.63 40.69 0.0M
2025-06-04 40.58 40.90 40.58 40.83 0.0M
2025-06-03 40.46 40.53 40.39 40.47 0.0M
2025-06-02 40.50 40.74 40.40 40.74 0.0M
2025-05-30 40.38 40.50 40.33 40.50 0.0M
2025-05-29 40.26 40.40 40.20 40.37 0.0M
2025-05-28 40.21 40.21 40.01 40.10 0.0M
2025-05-27 40.50 40.66 40.45 40.59 0.0M
2025-05-23 39.62 40.01 39.62 39.96 0.0M
2025-05-22 39.74 40.03 39.68 39.92 0.0M
2025-05-21 40.25 40.31 39.84 39.92 0.0M
2025-05-20 40.12 40.27 40.11 40.21 0.0M
2025-05-19 39.68 40.02 38.81 40.02 0.0M
2025-05-16 39.77 39.88 39.61 39.88 0.0M
2025-05-15 39.44 39.82 39.40 39.82 0.0M
2025-05-14 39.50 39.50 39.20 39.23 0.0M
2025-05-13 39.36 39.55 39.36 39.55 0.0M
2025-05-12 39.31 39.41 39.28 39.36 0.0M
2025-05-09 39.36 39.39 39.29 39.29 0.0M
2025-05-08 39.30 39.36 39.12 39.12 0.0M
2025-05-07 39.37 39.44 39.31 39.35 0.0M
2025-05-06 39.34 39.51 39.34 39.47 0.0M
2025-05-05 39.58 39.58 39.44 39.46 0.0M
2025-05-02 39.49 39.51 39.36 39.43 0.0M
2025-05-01 39.33 39.33 38.96 38.99 0.0M
2025-04-30 38.97 39.20 38.84 39.20 0.0M
2025-04-29 38.98 39.25 38.98 39.22 0.0M
2025-04-28 38.72 39.07 38.72 38.95 0.0M
2025-04-25 37.94 38.75 37.94 38.60 0.0M
2025-04-24 38.18 38.54 38.18 38.48 0.0M
2025-04-23 38.48 38.48 37.91 37.92 0.0M
2025-04-22 37.59 37.95 37.57 37.75 0.0M
2025-04-21 37.31 37.34 36.87 37.06 0.0M
2025-04-17 37.25 37.54 37.25 37.37 0.0M
2025-04-16 37.18 37.30 36.99 37.05 0.0M
2025-04-15 37.05 37.25 37.05 37.11 0.0M
2025-04-14 36.60 36.89 36.50 36.76 0.0M
2025-04-11 35.55 36.30 35.43 36.28 0.0M
2025-04-10 35.71 35.78 35.03 35.47 0.1M
2025-04-09 33.71 36.03 33.71 36.03 0.0M
2025-04-08 35.18 35.33 34.04 34.04 0.0M
2025-04-07 34.43 34.98 34.07 34.34 0.0M
2025-04-04 36.49 36.49 35.45 35.45 0.0M
2025-04-03 37.89 37.92 37.45 37.45 0.0M
2025-04-02 37.92 38.06 37.88 38.06 0.0M
2025-04-01 37.97 38.16 37.86 38.01 0.0M
2025-03-31 37.76 37.98 37.65 37.98 0.0M
2025-03-28 38.15 38.23 38.08 38.14 0.0M
2025-03-27 38.18 38.38 38.18 38.35 0.0M
2025-03-26 38.55 38.60 38.21 38.29 0.0M
2025-03-25 38.93 38.97 38.85 38.89 0.0M
2025-03-24 38.82 38.82 38.60 38.68 0.0M
2025-03-21 38.78 38.86 38.78 38.82 0.0M
2025-03-20 39.03 39.09 38.96 39.08 0.0M
2025-03-19 39.03 39.32 39.02 39.32 0.0M
2025-03-18 38.98 39.19 38.94 39.16 0.0M
2025-03-17 38.83 39.16 38.83 39.09 0.0M
2025-03-14 38.44 38.69 38.44 38.69 0.0M
2025-03-13 38.15 38.22 38.11 38.15 0.0M
2025-03-12 38.30 38.38 38.18 38.29 0.0M
2025-03-11 38.24 38.32 37.99 38.16 0.0M
2025-03-10 38.68 38.68 38.22 38.41 0.0M
2025-03-07 38.88 39.11 38.87 39.11 0.0M
2025-03-06 38.82 39.06 38.76 38.77 0.0M
2025-03-05 38.87 39.17 38.83 39.11 0.0M
2025-03-04 38.22 38.66 38.01 38.42 0.0M
2025-03-03 38.68 38.71 38.27 38.42 0.0M
2025-02-28 37.88 38.08 37.72 38.08 0.0M
2025-02-27 38.13 38.14 37.89 37.92 0.0M
2025-02-26 38.24 38.50 38.20 38.30 0.0M
2025-02-25 38.23 38.26 38.03 38.22 0.0M
2025-02-24 37.82 37.88 37.69 37.74 0.0M
2025-02-21 37.80 37.89 37.67 37.75 0.0M
2025-02-20 37.77 37.85 37.70 37.85 0.0M
2025-02-19 37.59 37.68 37.52 37.63 0.0M
2025-02-18 38.02 38.07 37.92 37.99 0.0M
2025-02-14 38.02 38.08 37.82 37.82 0.0M
2025-02-13 37.41 37.79 37.41 37.79 0.0M
2025-02-12 36.94 37.24 36.94 37.16 0.0M
2025-02-11 37.08 37.29 37.08 37.26 0.0M
2025-02-10 37.12 37.17 37.06 37.13 0.0M
2025-02-07 37.29 37.30 36.97 37.01 0.0M
2025-02-06 37.31 37.41 37.28 37.35 0.0M
2025-02-05 36.97 37.27 36.96 37.18 0.0M
2025-02-04 36.65 36.80 36.65 36.72 0.0M
2025-02-03 36.21 36.54 36.14 36.36 0.0M
2025-01-31 37.01 37.14 36.66 36.77 0.0M
2025-01-30 37.22 37.22 36.98 37.00 0.0M
2025-01-29 36.68 36.74 36.54 36.65 0.0M
2025-01-28 36.59 36.68 36.43 36.68 0.0M
2025-01-27 36.53 36.75 36.53 36.75 0.0M
2025-01-24 36.51 36.71 36.51 36.58 0.0M
2025-01-23 36.21 36.43 36.16 36.39 0.0M
2025-01-22 36.25 36.27 36.13 36.13 0.0M
2025-01-21 36.04 36.27 36.00 36.26 0.0M
2025-01-17 35.51 35.74 35.51 35.56 0.0M
2025-01-16 35.29 35.54 35.28 35.46 0.0M
2025-01-15 35.22 35.32 35.09 35.30 0.0M
2025-01-14 34.57 34.69 34.50 34.66 0.0M
2025-01-13 34.22 34.52 34.22 34.52 0.0M
2025-01-10 34.93 34.93 34.59 34.61 0.0M
2025-01-08 35.06 35.27 35.06 35.27 0.0M
2025-01-07 35.62 35.65 35.30 35.33 0.0M
2025-01-06 35.32 35.61 35.29 35.39 0.1M
2025-01-03 35.09 35.15 34.95 35.13 0.0M
2025-01-02 35.15 35.28 34.94 35.07 0.1M