WisdomTree International ESG Fund (RESD)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 04:03PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 14 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 13 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 12 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 09 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 08 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 07 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 06 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 05 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 02 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 01 Feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 31 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 30 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 29 Jan 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 26 Jan 2024 | 29.29 | 29.31 | 29.25 | 29.27 | 29.27 | 10,036 |
| 25 Jan 2024 | 29.15 | 29.16 | 29.06 | 29.16 | 29.16 | 3,756 |
| 24 Jan 2024 | 29.29 | 29.29 | 29.17 | 29.17 | 29.17 | 2,327 |
| 23 Jan 2024 | 29.04 | 29.05 | 29.03 | 29.05 | 29.05 | 946 |
| 22 Jan 2024 | 29.25 | 29.25 | 29.21 | 29.21 | 29.21 | 523 |
| 19 Jan 2024 | 28.86 | 29.04 | 28.86 | 29.04 | 29.04 | 605 |
| 18 Jan 2024 | 28.82 | 28.98 | 28.82 | 28.98 | 28.98 | 5,439 |
| 17 Jan 2024 | 28.75 | 28.82 | 28.63 | 28.82 | 28.82 | 2,454 |
| 16 Jan 2024 | 29.23 | 29.23 | 29.04 | 29.07 | 29.07 | 6,245 |
| 12 Jan 2024 | 29.52 | 29.53 | 29.49 | 29.50 | 29.50 | 2,977 |
| 11 Jan 2024 | 29.46 | 29.46 | 29.39 | 29.39 | 29.39 | 207 |
| 10 Jan 2024 | 29.24 | 29.40 | 29.24 | 29.40 | 29.40 | 855 |
| 09 Jan 2024 | 29.22 | 29.22 | 29.18 | 29.21 | 29.21 | 984 |
| 08 Jan 2024 | 29.32 | 29.46 | 29.30 | 29.46 | 29.46 | 2,568 |
| 05 Jan 2024 | 29.09 | 29.39 | 29.09 | 29.17 | 29.17 | 7,780 |
| 04 Jan 2024 | 29.06 | 29.19 | 29.06 | 29.10 | 29.10 | 5,594 |
| 03 Jan 2024 | 28.95 | 29.02 | 28.87 | 28.97 | 28.97 | 9,149 |
| 02 Jan 2024 | 29.11 | 29.21 | 29.09 | 29.09 | 29.09 | 4,056 |
| 29 Dec 2023 | 29.42 | 29.43 | 29.35 | 29.35 | 29.35 | 1,246 |
| 28 Dec 2023 | 29.39 | 29.43 | 29.29 | 29.31 | 29.31 | 8,920 |
| 27 Dec 2023 | 29.33 | 29.38 | 29.33 | 29.37 | 29.37 | 2,407 |
| 26 Dec 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 16 |
| 22 Dec 2023 | 29.20 | 29.24 | 29.14 | 29.14 | 29.14 | 3,662 |
| 22 Dec 2023 | 0.14 Dividend | |||||
| 21 Dec 2023 | 29.10 | 29.18 | 29.03 | 29.18 | 29.04 | 3,928 |
| 20 Dec 2023 | 29.04 | 29.04 | 28.77 | 28.77 | 28.63 | 1,621 |
| 19 Dec 2023 | 28.99 | 29.03 | 28.99 | 29.03 | 28.89 | 2,608 |
| 18 Dec 2023 | 28.77 | 28.81 | 28.75 | 28.81 | 28.67 | 3,020 |
| 15 Dec 2023 | 28.75 | 28.75 | 28.72 | 28.73 | 28.59 | 1,730 |
| 14 Dec 2023 | 29.15 | 29.17 | 29.02 | 29.07 | 28.93 | 4,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.