Deutsche Märkte geschlossen

WisdomTree Emerging Markets Multifactor Fund (EMMF)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
21,93+0,05 (+0,24%)
Ab 09:30AM EST. Markt geöffnet.
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 202321,9321,9321,9321,9321,93173
31. Jan. 202321,8821,8821,8821,8821,88100
30. Jan. 202321,9421,9421,8921,8921,89200
27. Jan. 202322,1922,1922,1922,1922,19100
26. Jan. 202322,3022,3022,3022,3022,30100
25. Jan. 202322,2222,2222,2222,2222,22-
24. Jan. 202322,1222,2422,1222,2422,24100
23. Jan. 202322,2122,2422,2122,2422,24300
20. Jan. 202322,0822,0822,0822,0822,08100
19. Jan. 202321,8521,8521,8521,8521,85100
18. Jan. 202321,9221,9221,7021,7021,70300
17. Jan. 202321,7221,7921,7221,7621,76900
13. Jan. 202321,7421,7421,7321,7321,73100
12. Jan. 202321,5321,6221,5321,6221,62200
11. Jan. 202321,3521,5121,3521,5121,51300
10. Jan. 202321,4521,4521,4521,4521,45100
09. Jan. 202321,4721,4721,4221,4221,427.100
06. Jan. 202321,3221,3221,3221,3221,32100
05. Jan. 202320,8420,9220,8420,9220,922.100
04. Jan. 202321,1321,1321,1321,1321,13100
03. Jan. 202320,9720,9720,8220,8220,82400
30. Dez. 202220,8520,8520,8520,8520,85-
29. Dez. 202221,0821,0821,0821,0821,08100
28. Dez. 202220,7220,7220,7220,7220,72100
27. Dez. 202221,0421,0421,0421,0421,04100
23. Dez. 202220,7820,7820,7820,7820,78100
22. Dez. 202220,9820,9820,7720,8720,871.100
21. Dez. 202220,9521,0920,9521,0921,091.200
20. Dez. 202220,9420,9420,9420,9420,94100
19. Dez. 202220,9220,9220,9220,9220,92100
16. Dez. 202220,8620,8620,8620,8620,86100
15. Dez. 202220,8220,8220,7620,7620,76700
14. Dez. 202221,1521,1521,1521,1521,15100
13. Dez. 202221,1721,1721,1721,1721,17100
12. Dez. 202221,0721,0721,0721,0721,07100
09. Dez. 202221,0021,0020,9620,9620,96200
08. Dez. 202221,0521,0521,0521,0521,05100
07. Dez. 202220,9721,0320,9721,0321,03400
06. Dez. 202221,0521,0521,0521,0521,05100
05. Dez. 202221,0321,0321,0321,0321,03100
02. Dez. 202221,3521,3521,3521,3521,35100
01. Dez. 202221,3821,3821,3821,3821,38100
30. Nov. 202221,5421,5421,5421,5421,54200
29. Nov. 202221,0321,0321,0321,0321,03-
28. Nov. 202220,7920,7920,7920,7920,79100
25. Nov. 202220,8720,8720,8720,8720,87100
23. Nov. 202220,8420,8420,8420,8420,84100
22. Nov. 202220,6920,6920,6920,6920,69-
21. Nov. 202220,5020,5020,5020,5020,50100
18. Nov. 202220,5220,5220,5220,5220,52100
17. Nov. 202220,5720,5720,5720,5720,57200
16. Nov. 202220,5520,5520,5520,5520,55100
15. Nov. 202220,8620,8620,8620,8620,86100
14. Nov. 202220,6520,6520,6520,6520,65100
11. Nov. 202220,7520,7520,7520,7520,75100
10. Nov. 202220,6120,7820,6120,7820,78300
09. Nov. 202220,2520,2520,2520,2520,25100
08. Nov. 202220,4720,4720,4720,4720,47100
07. Nov. 202220,3620,4020,3620,3720,37500
04. Nov. 202220,2120,2720,1320,2720,271.800
03. Nov. 202219,8619,8619,8619,8619,86100
02. Nov. 202219,7119,7119,7119,7119,71100
01. Nov. 202219,9419,9419,8919,8919,89600
31. Okt. 202219,6519,7819,6519,7819,78100
28. Okt. 202219,7819,8919,7819,8919,89100
27. Okt. 202219,9119,9119,7919,7919,792.600
26. Okt. 202219,8519,8519,8519,8519,85100
25. Okt. 202219,8219,8219,8219,8219,82-
24. Okt. 202219,7519,7519,7519,7519,75300
21. Okt. 202219,9519,9519,9519,9519,95-
20. Okt. 202219,8419,8419,8419,8419,84100
19. Okt. 202219,6519,6519,6419,6419,64100
18. Okt. 202219,8519,8519,6619,7219,721.600
17. Okt. 202219,7819,7819,7819,7819,78100
14. Okt. 202219,3619,3619,3619,3619,36100
13. Okt. 202219,4819,4819,4819,4819,48300
12. Okt. 202219,3919,3919,3919,3919,39100
11. Okt. 202219,3719,3719,3719,3719,37100
10. Okt. 202219,5219,5219,5219,5219,52100
07. Okt. 202219,6119,6119,6119,6119,61100
06. Okt. 202219,8619,8619,8619,8619,86100
05. Okt. 202219,9519,9519,9519,9519,95100
04. Okt. 202220,0520,0520,0520,0520,05100
03. Okt. 202219,7319,7319,7319,7319,73100
30. Sept. 202219,6419,6419,3219,3219,32200
29. Sept. 202219,5019,5019,3919,3919,39100
28. Sept. 202219,7919,7919,7919,7919,79100
27. Sept. 202219,8219,8219,6619,6619,66400
26. Sept. 202219,7919,7919,7319,7319,73100
23. Sept. 202220,4120,4120,4120,4120,41100
22. Sept. 202220,7820,7820,7820,7820,78100
21. Sept. 202220,7720,7720,7720,7720,77100
20. Sept. 202220,8820,8820,8820,8820,88100
19. Sept. 202220,9320,9320,9320,9320,93-
16. Sept. 202220,8020,8020,8020,8020,80-
15. Sept. 202221,0321,0321,0321,0321,03-
14. Sept. 202221,2621,2621,2621,2621,26100
13. Sept. 202221,3221,3221,0721,0721,07100
12. Sept. 202221,6421,6421,6421,6421,64-
09. Sept. 202221,4321,4321,4321,4321,43100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...