WisdomTree International High Dividend Fund (DTH)

DTH
🏛️ 美国 →
48.96
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 38.63 38.84 38.63 38.71 0.0M
2021-12-30 38.89 38.92 38.69 38.69 0.0M
2021-12-29 38.72 38.89 38.71 38.72 0.0M
2021-12-28 38.76 38.82 38.71 38.72 0.0M
2021-12-27 38.50 38.71 38.50 38.71 0.0M
2021-12-23 38.59 38.88 38.59 38.81 0.0M
2021-12-22 38.27 38.60 38.18 38.60 0.0M
2021-12-21 38.13 38.45 38.13 38.43 0.0M
2021-12-20 37.92 38.00 37.73 37.99 0.0M
2021-12-17 38.22 38.30 37.93 37.93 0.0M
2021-12-16 38.39 38.46 38.24 38.38 0.0M
2021-12-15 37.87 38.26 37.76 38.26 0.0M
2021-12-14 37.92 37.98 37.76 37.87 0.0M
2021-12-13 37.90 37.90 37.76 37.76 0.0M
2021-12-10 38.01 38.10 37.97 38.10 0.0M
2021-12-09 37.95 37.99 37.92 37.95 0.0M
2021-12-08 38.18 38.27 38.14 38.27 0.0M
2021-12-07 37.98 38.21 37.98 38.18 0.0M
2021-12-06 37.51 37.74 37.51 37.65 0.0M
2021-12-03 37.37 37.37 37.01 37.18 0.0M
2021-12-02 37.12 37.48 37.12 37.34 0.0M
2021-12-01 37.50 37.56 36.82 36.83 0.0M
2021-11-30 37.13 37.22 36.72 36.96 0.0M
2021-11-29 37.43 37.43 37.12 37.30 0.0M
2021-11-26 37.26 37.26 36.92 36.97 0.0M
2021-11-24 37.95 38.07 37.94 38.07 0.0M
2021-11-23 38.03 38.19 38.03 38.19 0.0M
2021-11-22 37.79 38.04 37.79 37.88 0.0M
2021-11-19 37.89 37.89 37.74 37.75 0.0M
2021-11-18 38.06 38.17 37.94 38.12 0.0M
2021-11-17 38.25 38.27 38.19 38.26 0.0M
2021-11-16 38.60 38.60 38.41 38.41 0.0M
2021-11-15 38.77 38.77 38.62 38.62 0.0M
2021-11-12 38.66 38.80 38.66 38.76 0.0M
2021-11-11 38.67 38.73 38.61 38.65 0.0M
2021-11-10 38.78 38.87 38.43 38.44 0.0M
2021-11-09 38.92 38.92 38.68 38.78 0.0M
2021-11-08 38.96 39.04 38.91 38.97 0.0M
2021-11-05 38.85 38.96 38.83 38.94 0.0M
2021-11-04 38.91 38.91 38.75 38.84 0.0M
2021-11-03 38.79 39.06 38.79 39.01 0.0M
2021-11-02 38.76 38.78 38.73 38.74 0.0M
2021-11-01 38.85 38.96 38.83 38.96 0.0M
2021-10-29 38.63 38.63 38.54 38.62 0.0M
2021-10-28 38.81 38.97 38.81 38.94 0.0M
2021-10-27 38.92 38.92 38.75 38.75 0.0M
2021-10-26 39.01 39.02 38.88 38.91 0.0M
2021-10-25 38.84 38.92 38.75 38.90 0.0M
2021-10-22 38.87 38.96 38.86 38.96 0.0M
2021-10-21 38.80 38.84 38.72 38.76 0.0M
2021-10-20 38.85 39.11 38.85 39.04 0.0M
2021-10-19 38.83 38.88 38.83 38.84 0.0M
2021-10-18 38.55 38.69 38.55 38.65 0.0M
2021-10-15 38.70 38.82 38.69 38.72 0.0M
2021-10-14 38.62 38.66 38.62 38.66 0.0M
2021-10-13 38.28 38.41 38.28 38.40 0.0M
2021-10-12 38.28 38.28 38.22 38.22 0.0M
2021-10-11 38.51 38.51 38.19 38.19 0.0M
2021-10-08 38.38 38.38 38.22 38.29 0.0M
2021-10-07 38.21 38.38 38.21 38.29 0.0M
2021-10-06 37.70 38.06 37.70 38.06 0.0M
2021-10-05 38.26 38.33 38.18 38.18 0.0M
2021-10-04 38.15 38.26 37.94 38.08 0.0M
2021-10-01 37.99 38.07 37.76 38.07 0.0M
2021-09-30 38.17 38.17 37.89 37.89 0.0M
2021-09-29 38.29 38.36 38.18 38.23 0.0M
2021-09-28 38.46 38.46 38.09 38.09 0.0M
2021-09-27 38.62 38.89 38.62 38.89 0.0M
2021-09-24 38.50 38.54 38.41 38.41 0.0M
2021-09-23 39.39 39.44 39.38 39.40 0.0M
2021-09-22 38.99 39.15 38.97 39.00 0.0M
2021-09-21 38.91 39.00 38.79 38.80 0.0M
2021-09-20 38.36 38.46 38.22 38.42 0.0M
2021-09-17 39.61 39.61 39.18 39.18 0.1M
2021-09-16 39.91 39.92 39.70 39.88 0.0M
2021-09-15 39.95 40.20 39.89 40.20 0.1M
2021-09-14 40.29 40.29 39.97 40.06 0.0M
2021-09-13 40.21 40.27 40.11 40.21 0.0M
2021-09-10 40.22 40.23 39.80 39.80 0.0M
2021-09-09 40.14 40.15 39.97 40.02 0.0M
2021-09-08 40.12 40.16 40.09 40.11 0.0M
2021-09-07 40.32 40.40 40.32 40.34 0.0M
2021-09-03 40.44 40.60 40.40 40.59 0.0M
2021-09-02 40.24 40.35 40.24 40.28 0.0M
2021-09-01 40.07 40.14 40.07 40.09 0.0M
2021-08-31 39.87 39.91 39.79 39.80 0.0M
2021-08-30 39.89 40.03 39.83 39.99 0.2M
2021-08-27 39.53 39.86 39.53 39.85 0.0M
2021-08-26 39.65 39.65 39.52 39.52 0.0M
2021-08-25 39.77 39.80 39.67 39.78 0.0M
2021-08-24 39.75 39.85 39.75 39.81 0.0M
2021-08-23 39.67 39.78 39.67 39.76 0.0M
2021-08-20 39.31 39.61 39.31 39.61 0.0M
2021-08-19 39.44 39.48 39.29 39.40 0.0M
2021-08-18 39.95 40.20 39.90 39.90 0.0M
2021-08-17 40.04 40.13 39.82 40.04 0.0M
2021-08-16 40.23 40.46 40.23 40.44 0.0M
2021-08-13 40.45 40.58 40.45 40.55 0.0M
2021-08-12 40.28 40.37 40.27 40.35 0.0M
2021-08-11 40.22 40.35 40.22 40.31 0.0M
2021-08-10 39.84 39.98 39.84 39.94 0.0M
2021-08-09 39.83 39.91 39.83 39.84 0.0M
2021-08-06 39.81 39.83 39.73 39.77 0.0M
2021-08-05 39.91 39.94 39.86 39.90 0.0M
2021-08-04 39.97 40.00 39.87 39.88 0.0M
2021-08-03 39.98 40.15 39.96 40.07 0.0M
2021-08-02 40.03 40.08 39.84 39.84 0.0M
2021-07-30 39.92 39.94 39.73 39.80 0.0M
2021-07-29 40.15 40.20 40.09 40.12 0.0M
2021-07-28 39.87 40.05 39.83 39.98 0.0M
2021-07-27 39.78 39.89 39.70 39.89 0.0M
2021-07-26 39.79 39.97 39.79 39.94 0.0M
2021-07-23 39.85 39.85 39.70 39.79 0.0M
2021-07-22 39.72 39.73 39.53 39.63 0.0M
2021-07-21 39.25 39.58 39.25 39.54 0.0M
2021-07-20 38.66 39.14 38.66 39.12 0.1M
2021-07-19 38.88 38.88 38.53 38.65 0.0M
2021-07-16 39.78 39.78 39.38 39.44 0.1M
2021-07-15 39.73 39.80 39.61 39.72 0.0M
2021-07-14 40.03 40.06 39.98 39.98 0.0M
2021-07-13 39.98 40.05 39.89 39.94 0.0M
2021-07-12 39.90 40.09 39.90 40.05 0.0M
2021-07-09 39.66 39.97 39.66 39.93 0.0M
2021-07-08 39.16 39.30 39.07 39.21 0.0M
2021-07-07 39.64 39.73 39.58 39.69 0.0M
2021-07-06 39.84 39.84 39.39 39.51 0.0M
2021-07-02 39.73 39.91 39.71 39.91 0.0M
2021-07-01 39.67 39.71 39.58 39.66 0.0M
2021-06-30 39.57 39.71 39.50 39.61 0.0M
2021-06-29 39.93 39.93 39.82 39.84 0.0M
2021-06-28 40.01 40.01 39.86 39.86 0.0M
2021-06-25 40.06 40.10 40.01 40.08 0.0M
2021-06-24 39.96 40.06 39.91 40.03 0.0M
2021-06-23 40.58 40.58 40.37 40.37 0.0M
2021-06-22 40.59 40.67 40.58 40.59 0.0M
2021-06-21 40.35 40.67 40.35 40.67 0.0M
2021-06-18 40.30 40.31 40.14 40.14 0.0M
2021-06-17 41.24 41.24 40.89 41.03 0.0M
2021-06-16 41.70 41.75 41.39 41.47 0.0M
2021-06-15 41.62 41.70 41.62 41.64 0.0M
2021-06-14 41.61 41.67 41.55 41.67 0.0M
2021-06-11 41.63 41.66 41.55 41.66 0.0M
2021-06-10 41.60 41.83 41.60 41.71 0.0M
2021-06-09 41.73 41.73 41.56 41.62 0.0M
2021-06-08 41.58 41.70 41.58 41.70 0.0M
2021-06-07 41.73 41.76 41.65 41.75 0.0M
2021-06-04 41.56 41.69 41.54 41.65 0.0M
2021-06-03 41.30 41.40 41.18 41.40 0.0M
2021-06-02 41.43 41.51 41.32 41.47 0.0M
2021-06-01 41.42 41.42 41.29 41.29 0.0M
2021-05-28 41.23 41.34 41.23 41.26 0.0M
2021-05-27 41.22 41.26 41.14 41.25 0.0M
2021-05-26 41.07 41.13 41.07 41.10 0.0M
2021-05-25 41.29 41.29 41.14 41.14 0.0M
2021-05-24 41.23 41.36 41.23 41.31 0.0M
2021-05-21 41.21 41.21 40.97 41.15 0.0M
2021-05-20 41.20 41.29 40.94 41.23 0.0M
2021-05-19 40.82 41.00 40.74 40.92 0.0M
2021-05-18 41.55 41.55 41.33 41.33 0.0M
2021-05-17 41.16 41.30 41.13 41.30 0.0M
2021-05-14 41.06 41.29 41.06 41.29 0.0M
2021-05-13 40.48 40.89 40.48 40.86 0.0M
2021-05-12 40.90 41.05 40.51 40.54 0.0M
2021-05-11 40.93 41.21 40.88 41.05 0.0M
2021-05-10 41.71 41.74 41.45 41.45 0.0M
2021-05-07 41.25 41.41 41.23 41.41 0.1M
2021-05-06 40.66 40.90 40.56 40.90 0.0M
2021-05-05 40.33 40.55 40.33 40.45 0.0M
2021-05-04 40.04 40.04 39.78 39.99 0.0M
2021-05-03 40.19 40.38 40.19 40.29 0.0M
2021-04-30 40.23 40.23 39.88 39.90 0.0M
2021-04-29 40.24 40.40 40.23 40.37 0.0M
2021-04-28 40.42 40.43 40.27 40.41 0.0M
2021-04-27 40.23 40.30 40.22 40.28 0.0M
2021-04-26 40.40 40.46 40.40 40.42 0.0M
2021-04-23 40.14 40.38 40.14 40.36 0.0M
2021-04-22 40.19 40.22 39.87 39.99 0.0M
2021-04-21 39.91 40.31 39.91 40.29 0.0M
2021-04-20 40.07 40.07 39.93 40.00 0.0M
2021-04-19 40.69 40.69 40.49 40.54 0.0M
2021-04-16 40.36 40.53 40.35 40.53 0.0M
2021-04-15 40.13 40.24 40.13 40.20 0.0M
2021-04-14 39.77 39.94 39.77 39.81 0.0M
2021-04-13 39.61 39.81 39.61 39.81 0.0M
2021-04-12 39.76 39.77 39.70 39.75 0.0M
2021-04-09 39.76 39.87 39.76 39.87 0.0M
2021-04-08 39.83 39.97 39.83 39.90 0.0M
2021-04-07 39.76 39.84 39.70 39.78 0.0M
2021-04-06 39.70 39.76 39.59 39.65 0.0M
2021-04-05 39.89 40.13 39.84 40.13 0.0M
2021-04-01 39.36 39.57 39.36 39.57 0.0M
2021-03-31 39.29 39.45 39.28 39.31 0.0M
2021-03-30 39.43 39.56 39.41 39.56 0.0M
2021-03-29 39.57 39.72 39.55 39.63 0.0M
2021-03-26 39.45 39.72 39.45 39.72 0.0M
2021-03-25 38.99 39.24 38.93 39.21 0.0M
2021-03-24 39.23 39.55 39.19 39.19 0.0M
2021-03-23 39.66 39.72 39.39 39.41 0.0M
2021-03-22 39.77 39.94 39.77 39.78 0.0M
2021-03-19 39.74 39.85 39.59 39.81 0.0M
2021-03-18 39.80 40.00 39.67 39.67 0.0M
2021-03-17 39.50 39.91 39.50 39.86 0.0M
2021-03-16 39.72 39.72 39.61 39.66 0.0M
2021-03-15 39.62 39.72 39.56 39.69 0.0M
2021-03-12 39.42 39.73 39.42 39.73 0.0M
2021-03-11 39.47 39.63 39.43 39.59 0.0M
2021-03-10 39.33 39.50 39.23 39.44 0.0M
2021-03-09 39.44 39.44 39.29 39.33 0.0M
2021-03-08 38.98 39.27 38.98 39.04 0.0M
2021-03-05 38.77 38.94 38.55 38.94 0.0M
2021-03-04 38.94 39.22 38.48 38.67 0.0M
2021-03-03 38.91 39.07 38.78 38.94 0.0M
2021-03-02 38.88 39.02 38.81 38.92 0.0M
2021-03-01 38.63 38.95 38.63 38.95 0.0M
2021-02-26 38.78 38.78 38.31 38.31 0.1M
2021-02-25 39.45 39.47 38.86 39.02 0.1M
2021-02-24 38.96 39.44 38.96 39.43 0.0M
2021-02-23 38.95 39.20 38.95 39.14 0.0M
2021-02-22 38.91 39.10 38.91 38.91 0.0M
2021-02-19 38.91 38.96 38.72 38.77 0.0M
2021-02-18 38.71 38.83 38.60 38.71 0.0M
2021-02-17 38.90 39.04 38.84 38.99 0.0M
2021-02-16 39.13 39.17 39.02 39.02 0.0M
2021-02-12 38.54 38.92 38.54 38.91 0.2M
2021-02-11 38.69 38.69 38.54 38.65 0.0M
2021-02-10 38.72 38.74 38.49 38.49 0.0M
2021-02-09 38.50 38.65 38.45 38.65 0.0M
2021-02-08 38.43 38.52 38.37 38.50 0.0M
2021-02-05 38.15 38.18 38.01 38.18 0.0M
2021-02-04 37.89 38.00 37.83 37.95 0.0M
2021-02-03 37.79 37.93 37.73 37.93 0.0M
2021-02-02 37.56 37.72 37.44 37.71 0.0M
2021-02-01 37.56 37.58 37.33 37.48 0.0M
2021-01-29 37.48 37.58 37.05 37.05 0.1M
2021-01-28 37.87 38.23 37.84 38.11 0.2M
2021-01-27 37.88 38.11 37.68 37.70 0.0M
2021-01-26 38.65 38.67 38.57 38.60 0.0M
2021-01-25 38.30 38.55 38.22 38.55 0.0M
2021-01-22 38.39 38.62 38.39 38.61 0.0M
2021-01-21 38.87 38.87 38.58 38.86 0.0M
2021-01-20 38.67 38.89 38.63 38.89 0.0M
2021-01-19 38.76 38.77 38.54 38.66 0.0M
2021-01-15 38.72 38.76 38.46 38.60 0.0M
2021-01-14 38.78 39.13 38.78 39.11 0.1M
2021-01-13 38.72 38.79 38.68 38.75 0.0M
2021-01-12 38.52 38.70 38.44 38.68 0.0M
2021-01-11 38.25 38.60 38.25 38.59 0.2M
2021-01-08 38.93 38.95 38.61 38.91 0.0M
2021-01-07 38.74 38.81 38.68 38.76 0.0M
2021-01-06 38.40 38.83 38.40 38.60 0.0M
2021-01-05 37.84 38.08 37.78 37.95 0.0M
2021-01-04 38.05 38.05 37.46 37.58 0.0M