Cboe US - Nasdaq Real Time Price USD

WisdomTree International ESG Fund (RESD)

29.27 +0.12 (+0.41%)
As of January 26 at 3:03 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Feb 15, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 14, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 13, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 12, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 9, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 8, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 7, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 6, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 5, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 2, 2024 29.27 29.27 29.27 29.27 29.27 -
Feb 1, 2024 29.27 29.27 29.27 29.27 29.27 -
Jan 31, 2024 29.27 29.27 29.27 29.27 29.27 -
Jan 30, 2024 29.27 29.27 29.27 29.27 29.27 -
Jan 29, 2024 29.27 29.27 29.27 29.27 29.27 -
Jan 26, 2024 29.29 29.31 29.25 29.27 29.27 10,036
Jan 25, 2024 29.15 29.16 29.06 29.16 29.16 3,756
Jan 24, 2024 29.29 29.29 29.17 29.17 29.17 2,327
Jan 23, 2024 29.04 29.05 29.03 29.05 29.05 946
Jan 22, 2024 29.25 29.25 29.21 29.21 29.21 523
Jan 19, 2024 28.86 29.04 28.86 29.04 29.04 605
Jan 18, 2024 28.82 28.98 28.82 28.98 28.98 5,439
Jan 17, 2024 28.75 28.82 28.63 28.82 28.82 2,454
Jan 16, 2024 29.23 29.23 29.04 29.07 29.07 6,245
Jan 12, 2024 29.52 29.53 29.49 29.50 29.50 2,977
Jan 11, 2024 29.46 29.46 29.39 29.39 29.39 207
Jan 10, 2024 29.24 29.40 29.24 29.40 29.40 855
Jan 9, 2024 29.22 29.22 29.18 29.21 29.21 984
Jan 8, 2024 29.32 29.46 29.30 29.46 29.46 2,568
Jan 5, 2024 29.09 29.39 29.09 29.17 29.17 7,780
Jan 4, 2024 29.06 29.19 29.06 29.10 29.10 5,594
Jan 3, 2024 28.95 29.02 28.87 28.97 28.97 9,149
Jan 2, 2024 29.11 29.21 29.09 29.09 29.09 4,056
Dec 29, 2023 29.42 29.43 29.35 29.35 29.35 1,246
Dec 28, 2023 29.39 29.43 29.29 29.31 29.31 8,920
Dec 27, 2023 29.33 29.38 29.33 29.37 29.37 2,407
Dec 26, 2023 29.24 29.24 29.24 29.24 29.24 16
Dec 22, 2023 0.14 Dividend
Dec 22, 2023 29.20 29.24 29.14 29.14 29.14 3,662
Dec 21, 2023 29.10 29.18 29.03 29.18 29.04 3,928
Dec 20, 2023 29.04 29.04 28.77 28.77 28.63 1,621
Dec 19, 2023 28.99 29.03 28.99 29.03 28.89 2,608
Dec 18, 2023 28.77 28.81 28.75 28.81 28.67 3,020
Dec 15, 2023 28.75 28.75 28.72 28.73 28.59 1,730
Dec 14, 2023 29.15 29.17 29.02 29.07 28.93 4,011
Dec 13, 2023 28.66 28.99 28.49 28.99 28.85 4,226
Dec 12, 2023 28.60 28.62 28.60 28.62 28.48 869
Dec 11, 2023 28.46 28.56 28.45 28.55 28.41 1,881
Dec 8, 2023 28.44 28.49 28.42 28.49 28.35 1,010
Dec 7, 2023 28.45 28.48 28.38 28.48 28.34 4,522
Dec 6, 2023 28.48 28.53 28.31 28.31 28.18 2,704
Dec 5, 2023 28.31 28.31 28.28 28.28 28.14 572
Dec 4, 2023 28.36 28.40 28.26 28.36 28.22 2,899
Dec 1, 2023 28.17 28.53 28.17 28.53 28.39 7,683
Nov 30, 2023 28.27 28.30 28.24 28.28 28.14 2,182
Nov 29, 2023 28.38 28.38 28.28 28.29 28.16 3,420
Nov 28, 2023 28.23 28.27 28.23 28.25 28.11 4,522
Nov 27, 2023 28.27 28.27 28.24 28.24 28.11 1,823
Nov 24, 2023 28.10 28.26 28.10 28.26 28.12 3,267
Nov 22, 2023 27.99 28.04 27.98 28.03 27.90 8,976
Nov 21, 2023 27.94 28.03 27.93 27.94 27.81 6,199
Nov 20, 2023 27.93 28.01 27.92 27.98 27.85 10,289
Nov 17, 2023 27.85 27.91 27.84 27.91 27.78 1,571
Nov 16, 2023 27.55 27.60 27.50 27.55 27.42 4,793
Nov 15, 2023 27.64 27.64 27.54 27.54 27.40 1,667
Nov 14, 2023 27.55 28.60 27.55 27.70 27.57 3,408
Nov 13, 2023 26.94 27.10 26.90 27.08 26.95 926
Nov 10, 2023 26.84 27.00 26.69 27.00 26.87 4,247
Nov 9, 2023 26.96 26.98 26.86 26.87 26.74 2,893
Nov 8, 2023 26.76 26.82 26.76 26.82 26.69 486
Nov 7, 2023 26.80 26.84 26.80 26.83 26.70 1,992
Nov 6, 2023 27.07 27.07 26.96 26.99 26.86 1,419
Nov 3, 2023 27.13 27.19 27.06 27.13 27.00 15,017
Nov 2, 2023 26.88 26.89 26.78 26.89 26.76 1,749
Nov 1, 2023 26.31 26.48 26.31 26.48 26.36 2,008
Oct 31, 2023 26.19 26.23 26.12 26.23 26.10 2,163
Oct 30, 2023 26.09 26.13 25.99 26.13 26.00 3,161
Oct 27, 2023 26.01 26.01 25.75 25.76 25.64 2,239
Oct 26, 2023 25.93 26.03 25.93 25.94 25.82 2,024
Oct 25, 2023 26.11 26.11 26.11 26.11 25.98 1
Oct 24, 2023 26.18 26.27 26.18 26.27 26.15 4,538
Oct 23, 2023 26.16 26.31 26.16 26.17 26.05 5,383
Oct 20, 2023 26.13 26.13 26.13 26.13 26.00 70
Oct 19, 2023 26.36 26.36 26.36 26.36 26.23 113
Oct 18, 2023 26.55 26.55 26.55 26.55 26.42 104
Oct 17, 2023 26.96 26.98 26.95 26.95 26.82 992
Oct 16, 2023 26.80 26.95 26.79 26.95 26.82 1,317
Oct 13, 2023 26.78 26.78 26.78 26.78 26.66 8
Oct 12, 2023 27.28 27.28 27.01 27.01 26.88 871
Oct 11, 2023 27.13 27.22 27.13 27.22 27.09 1,922
Oct 10, 2023 27.11 27.11 27.08 27.08 26.95 349
Oct 9, 2023 26.53 26.72 26.53 26.72 26.59 570
Oct 6, 2023 26.74 26.82 26.71 26.78 26.65 780
Oct 5, 2023 26.31 26.51 26.31 26.49 26.36 736
Oct 4, 2023 26.10 26.22 26.10 26.22 26.09 303
Oct 3, 2023 26.13 26.15 26.13 26.15 26.02 2,696
Oct 2, 2023 26.59 26.59 26.44 26.46 26.33 648
Sep 29, 2023 27.08 27.08 26.81 26.81 26.69 1,364
Sep 28, 2023 26.90 26.90 26.90 26.90 26.77 118
Sep 27, 2023 26.76 26.76 26.67 26.72 26.59 858
Sep 26, 2023 27.02 27.02 26.85 26.86 26.73 500
Sep 25, 2023 0.12 Dividend
Sep 25, 2023 27.09 27.14 27.03 27.14 27.01 2,030
Sep 22, 2023 27.45 27.51 27.38 27.38 27.13 501
Sep 21, 2023 27.54 27.54 27.39 27.39 27.14 4,189
Sep 20, 2023 27.99 27.99 27.75 27.75 27.50 379
Sep 19, 2023 27.74 27.74 27.74 27.74 27.49 230
Sep 18, 2023 27.69 27.69 27.69 27.69 27.44 86
Sep 15, 2023 27.92 27.92 27.80 27.80 27.55 693
Sep 14, 2023 27.77 27.84 27.77 27.84 27.59 503
Sep 13, 2023 27.95 27.95 27.55 27.55 27.30 682
Sep 12, 2023 27.63 27.69 27.63 27.64 27.39 2,478
Sep 11, 2023 27.75 27.75 27.74 27.75 27.49 769
Sep 8, 2023 27.53 27.53 27.44 27.46 27.21 1,553
Sep 7, 2023 27.53 27.56 27.49 27.53 27.27 653
Sep 6, 2023 27.54 27.54 27.45 27.48 27.23 1,369
Sep 5, 2023 27.66 27.66 27.52 27.52 27.27 2,233
Sep 1, 2023 28.03 28.03 27.72 27.78 27.52 2,817
Aug 31, 2023 27.75 27.83 27.75 27.83 27.57 104
Aug 30, 2023 28.01 28.01 27.89 27.94 27.68 1,199
Aug 29, 2023 27.95 27.95 27.95 27.95 27.69 1,051
Aug 28, 2023 27.62 27.62 27.62 27.62 27.36 42
Aug 25, 2023 27.27 27.36 27.25 27.36 27.11 529
Aug 24, 2023 27.26 27.26 27.20 27.20 26.95 255
Aug 23, 2023 27.50 27.50 27.50 27.50 27.25 46
Aug 22, 2023 27.37 27.37 27.23 27.23 26.98 781
Aug 21, 2023 27.16 27.30 27.16 27.29 27.04 390
Aug 18, 2023 27.07 27.20 27.06 27.20 26.95 763
Aug 17, 2023 27.45 27.45 27.23 27.23 26.98 260
Aug 16, 2023 27.57 27.62 27.40 27.40 27.15 2,863
Aug 15, 2023 27.73 27.73 27.60 27.60 27.34 2,564
Aug 14, 2023 27.88 27.88 27.74 27.88 27.62 43,348
Aug 11, 2023 27.99 27.99 27.99 27.99 27.73 77
Aug 10, 2023 28.46 28.46 28.16 28.16 27.90 3,350
Aug 9, 2023 28.14 28.14 28.09 28.09 27.83 1,497
Aug 8, 2023 27.92 28.08 27.92 28.08 27.82 1,561
Aug 7, 2023 28.07 28.10 28.07 28.10 27.85 347
Aug 4, 2023 27.88 27.88 27.88 27.88 27.62 30
Aug 3, 2023 27.83 27.84 27.83 27.84 27.59 427
Aug 2, 2023 27.95 27.95 27.95 27.95 27.70 10
Aug 1, 2023 28.38 28.41 28.38 28.41 28.15 9,411
Jul 31, 2023 28.69 28.71 28.69 28.71 28.45 1,007
Jul 28, 2023 28.89 28.89 28.77 28.80 28.53 1,519
Jul 27, 2023 28.82 28.82 28.65 28.65 28.38 1,187
Jul 26, 2023 28.55 28.68 28.55 28.68 28.41 2,832
Jul 25, 2023 28.60 28.60 28.58 28.60 28.34 968
Jul 24, 2023 28.56 28.56 28.51 28.51 28.25 1,536
Jul 21, 2023 28.58 28.65 28.58 28.62 28.36 767
Jul 20, 2023 28.59 28.59 28.59 28.59 28.32 313
Jul 19, 2023 28.70 28.70 28.70 28.70 28.44 69
Jul 18, 2023 28.69 28.69 28.66 28.68 28.42 2,096
Jul 17, 2023 28.42 28.49 28.37 28.49 28.23 1,710
Jul 14, 2023 28.55 28.55 28.47 28.47 28.21 1,885
Jul 13, 2023 28.56 28.59 28.51 28.59 28.33 1,421
Jul 12, 2023 28.22 28.22 28.19 28.19 27.93 2,465
Jul 11, 2023 27.68 27.71 27.68 27.71 27.46 403
Jul 10, 2023 27.50 27.53 27.50 27.52 27.27 1,512
Jul 7, 2023 27.34 27.52 27.33 27.47 27.22 5,611
Jul 6, 2023 27.33 27.34 27.17 27.32 27.07 3,072
Jul 5, 2023 27.85 27.85 27.73 27.74 27.48 3,951
Jul 3, 2023 28.03 28.03 28.03 28.03 27.77 16
Jun 30, 2023 28.03 28.09 28.02 28.06 27.80 2,519
Jun 29, 2023 27.66 27.71 27.66 27.71 27.45 1,141
Jun 28, 2023 27.83 27.84 27.80 27.80 27.54 1,320
Jun 27, 2023 27.78 27.80 27.78 27.79 27.53 547
Jun 26, 2023 0.34 Dividend
Jun 26, 2023 27.59 27.59 27.55 27.55 27.30 1,500
Jun 23, 2023 27.89 27.95 27.89 27.91 27.32 5,439
Jun 22, 2023 28.24 28.24 28.24 28.24 27.64 510
Jun 21, 2023 28.31 28.45 28.31 28.45 27.85 1,545
Jun 20, 2023 28.43 28.43 28.29 28.35 27.75 4,074
Jun 16, 2023 28.69 28.69 28.63 28.63 28.03 2,799
Jun 15, 2023 28.60 28.66 28.60 28.64 28.03 6,214
Jun 14, 2023 28.45 28.45 28.16 28.30 27.70 17,499
Jun 13, 2023 28.31 28.31 28.24 28.26 27.66 3,683
Jun 12, 2023 28.01 28.05 27.98 28.05 27.46 1,774
Jun 9, 2023 27.95 28.02 27.95 28.00 27.41 4,050
Jun 8, 2023 27.99 28.06 27.99 28.06 27.46 335
Jun 7, 2023 27.83 27.90 27.78 27.78 27.19 8,777
Jun 6, 2023 27.95 28.08 27.95 28.08 27.48 735
Jun 5, 2023 27.87 27.87 27.83 27.84 27.25 9,030
Jun 2, 2023 27.94 27.96 27.93 27.96 27.37 662
Jun 1, 2023 27.65 27.69 27.65 27.69 27.11 484
May 31, 2023 27.27 27.31 27.27 27.31 26.73 17,140
May 30, 2023 27.44 27.49 27.44 27.49 26.91 299
May 26, 2023 27.75 27.81 27.75 27.81 27.22 158
May 25, 2023 27.63 27.63 27.61 27.61 27.02 534
May 24, 2023 27.69 27.72 27.68 27.68 27.09 492
May 23, 2023 28.14 28.19 28.03 28.04 27.44 7,508
May 22, 2023 28.36 28.37 28.36 28.37 27.77 545
May 19, 2023 28.33 28.38 28.33 28.37 27.77 1,254
May 18, 2023 28.18 28.22 28.10 28.22 27.62 3,434
May 17, 2023 28.31 28.31 28.31 28.31 27.71 35
May 16, 2023 28.33 28.33 28.27 28.27 27.67 579
May 15, 2023 28.47 28.48 28.47 28.48 27.87 862
May 12, 2023 28.21 28.30 28.14 28.30 27.70 27,430
May 11, 2023 28.38 28.38 28.38 28.38 27.78 18
May 10, 2023 28.43 28.43 28.43 28.43 27.83 17
May 9, 2023 28.53 28.54 28.52 28.52 27.91 1,365
May 8, 2023 28.58 28.59 28.56 28.56 27.95 1,220
May 5, 2023 28.49 28.57 28.49 28.56 27.95 1,183
May 4, 2023 28.17 28.30 28.17 28.27 27.67 32,448
May 3, 2023 28.30 28.39 28.30 28.33 27.73 1,214
May 2, 2023 28.21 28.21 28.05 28.19 27.59 5,238
May 1, 2023 28.39 28.46 28.39 28.44 27.83 517
Apr 28, 2023 28.41 28.45 28.41 28.45 27.84 871
Apr 27, 2023 28.25 28.44 28.25 28.44 27.83 2,602
Apr 26, 2023 28.17 28.19 28.17 28.19 27.59 502
Apr 25, 2023 28.35 28.35 28.22 28.22 27.62 3,095
Apr 24, 2023 28.49 28.49 28.49 28.49 27.89 751
Apr 21, 2023 28.40 28.43 28.40 28.43 27.83 1,050
Apr 20, 2023 28.23 28.23 28.23 28.23 27.63 9
Apr 19, 2023 28.16 28.20 28.16 28.19 27.59 3,333

Related Tickers