WisdomTree Emerging Markets ESG Fund (RESE)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 14 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 13 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 12 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 09 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 08 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 07 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 06 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 05 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 02 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 01 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 31 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 30 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 29 Jan 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 26 Jan 2024 | 27.82 | 27.84 | 27.80 | 27.80 | 27.80 | 1,624 |
| 25 Jan 2024 | 27.79 | 27.83 | 27.78 | 27.78 | 27.78 | 1,393 |
| 24 Jan 2024 | 27.84 | 27.92 | 27.84 | 27.85 | 27.85 | 753 |
| 23 Jan 2024 | 27.42 | 27.51 | 27.42 | 27.51 | 27.51 | 2,465 |
| 22 Jan 2024 | 27.30 | 27.30 | 27.27 | 27.28 | 27.28 | 35,341 |
| 19 Jan 2024 | 27.43 | 27.56 | 27.43 | 27.56 | 27.56 | 260 |
| 18 Jan 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 249 |
| 17 Jan 2024 | 27.00 | 27.02 | 27.00 | 27.02 | 27.02 | 352 |
| 16 Jan 2024 | 27.77 | 27.77 | 27.46 | 27.46 | 27.46 | 1,492 |
| 12 Jan 2024 | 28.31 | 28.31 | 28.25 | 28.25 | 28.25 | 1,003 |
| 11 Jan 2024 | 28.02 | 28.12 | 28.02 | 28.12 | 28.12 | 320 |
| 10 Jan 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 253 |
| 09 Jan 2024 | 28.23 | 28.23 | 28.08 | 28.12 | 28.12 | 2,269 |
| 08 Jan 2024 | 28.28 | 28.50 | 28.28 | 28.50 | 28.50 | 311 |
| 05 Jan 2024 | 28.43 | 28.45 | 28.34 | 28.45 | 28.45 | 16,395 |
| 04 Jan 2024 | 28.32 | 28.36 | 28.30 | 28.36 | 28.36 | 8,108 |
| 03 Jan 2024 | 28.52 | 28.52 | 28.48 | 28.48 | 28.48 | 204 |
| 02 Jan 2024 | 28.76 | 28.76 | 28.67 | 28.67 | 28.67 | 3,316 |
| 29 Dec 2023 | 29.38 | 29.38 | 29.27 | 29.27 | 29.27 | 3,414 |
| 28 Dec 2023 | 29.28 | 29.31 | 29.21 | 29.21 | 29.21 | 2,709 |
| 27 Dec 2023 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 116 |
| 26 Dec 2023 | 28.83 | 28.87 | 28.75 | 28.79 | 28.79 | 696 |
| 22 Dec 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 50 |
| 22 Dec 2023 | 0.18 Dividend | |||||
| 21 Dec 2023 | 28.71 | 28.75 | 28.67 | 28.75 | 28.57 | 3,533 |
| 20 Dec 2023 | 28.48 | 28.61 | 28.21 | 28.21 | 28.03 | 4,790 |
| 19 Dec 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.46 | 193 |
| 18 Dec 2023 | 28.52 | 28.52 | 28.47 | 28.47 | 28.30 | 639 |
| 15 Dec 2023 | 28.49 | 28.52 | 28.49 | 28.52 | 28.34 | 761 |
| 14 Dec 2023 | 28.72 | 28.79 | 28.67 | 28.73 | 28.55 | 2,706 |
| 13 Dec 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.05 | 112 |
| 12 Dec 2023 | 27.79 | 27.96 | 27.79 | 27.96 | 27.78 | 361 |
| *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.