WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS) Exchange: NYSE ARCA

Data as of April 18, 2024

$26.19 ($0.06) 0.23%

WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA.
Daily Information Data
Date April 18, 2024
Open $26.19
Previous Close $26.19
High $26.19
Low $26.19
Adjusted Open $26.19
Previous Adjusted Close $26.19
Adjusted High $26.19
Adjusted Low $26.19

About WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS)

DELISTED - The Fund employs a "passive management" – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund's total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities.The Index is a dividend weighted index designed to provide exposure to the largest dividend paying common stocks outside of the United States, while at the same time neutralizing exposure to fluctuations between the value of foreign currencies and the U.S. dollar. The Index consists of the 1,000 largest companies measured by free-float market capitalization that are included in the WisdomTree Global ex-U.S. Dividend Index, which measures the performance of dividend paying companies in emerging markets and developed markets outside the United States. Companies included in the Global ex-U.S. Dividend Index and, resultantly, the Index, must be incorporated and have their shares listed for trading on one of the major stock exchanges in Europe, Japan, Australia, Brazil, Canada, Chile, China, Czech Republic, Hong Kong, Hungary, India, Indonesia, Israel, Korea, Malaysia, Mexico, New Zealand, Philippines, Singapore, Poland, Russia, South Africa, Taiwan, Thailand or Turkey. To be eligible for inclusion in the Index, a company must meet the following criteria: (i) payment of at least $5 million in cash dividends on common shares in the annual cycle prior to the annual Index screening date; (ii) have a market capitalization of at least $100 million ($200 million for companies in emerging markets) as of the annual Index screening date; (iii) have an average daily dollar volume of at least $100,000 for three months ($200,0000 for each of the six months for companies in emerging markets) preceding the annual Index screening date; (iv) have trading of at least 250,000 shares per month for each of the six months preceding the annual Index screening date; and (v) have a calculated volume factor (the average daily dollar volume for the three months preceding the annual Index screening date divided by the preliminary weight of the security in the Index) that is greater than $200 million. For these purposes, "preliminary weight" refers to a company's weight in the Index as determined solely by the application of the first four Index eligibility criteria.Securities are weighted in the Index based on dividends paid over the prior annual cycle. Companies that pay a greater total dollar amount of dividends are more heavily weighted. To derive a company's initial Index weight, (i) multiply the U.S. dollar value of the company's annual gross dividend per share by the number of common shares outstanding for that company (the "Cash Dividend Factor"); (ii) calculate the Cash Dividend Factor for each company; (iii) add together all of the companies' Cash Dividend Factors; and (iv) divide the company's Cash Dividend Factor by the sum of all Cash Dividend Factors. At the time of the Index's annual screening date, a company's weight is adjusted by a country factor, whereby the company's weight is multiplied by its country's free float-adjusted market capitalization weight divided by the country's dividend weight. The maximum weight of any one sector is capped at 25%; however, sector weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security's weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds.WisdomTree Investments, Inc. ("WisdomTree Investments"), as Index provider, currently uses Standard & Poor's Global Industry Classification Standards ("S&P GICS") to define companies within a sector. The following sectors are included in the Index: consumer discretionary, consumer staples, energy, financials, health care, industrials, information technology, materials, real estate, telecommunication services, and utilities. A sector is comprised of multiple industries. For example, the energy sector is comprised of companies in, among others, the natural gas, oil and petroleum industries. As of June 30, 2017, a significant portion of the Index is comprised of companies in the financial sector.The Index "hedges" against fluctuations in the relative value of foreign currencies against the U.S. dollar. This Index is designed to have higher returns than an equivalent unhedged investment when foreign currencies are falling relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when foreign currencies are rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure of each country in the Index to hedge against fluctuations in the relative value of each such foreign currency against the U.S. dollar.Forward currency contracts or futures contracts are used to offset the Fund's exposure to the foreign currencies represented in the Index. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to these foreign currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund's exposure to all currency fluctuations. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations of these foreign currencies relative to the U.S. dollar.To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.

Historical Stock Data for WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS)

Date Open High Low Close Adj.Close Volume
2018-03-16 $26.19 $26.19 $26.19 $26.19 $26.19 854
2018-03-15 $26.09 $26.13 $26.09 $26.13 $26.13 704
2018-03-14 $26.10 $26.15 $26.10 $26.12 $26.12 4,370
2018-03-13 $26.29 $26.29 $26.29 $26.29 $26.29 0
2018-03-12 $26.27 $26.30 $26.27 $26.29 $26.29 1,427
2018-03-09 $26.13 $26.16 $26.13 $26.14 $26.14 2,854
2018-03-08 $26.05 $26.11 $26.05 $26.11 $26.11 5,344
2018-03-07 $25.84 $25.86 $25.83 $25.86 $25.86 11,000
2018-03-06 $26.24 $26.24 $25.95 $25.96 $25.96 5,119
2018-03-05 $25.70 $25.96 $25.69 $25.93 $25.93 2,544
2018-03-02 $25.57 $25.71 $25.53 $25.71 $25.71 22,637
2018-03-01 $26.22 $26.22 $25.92 $25.92 $25.92 88,510
2018-02-28 $26.63 $26.63 $26.46 $26.46 $26.46 750
2018-02-27 $26.68 $26.68 $26.68 $26.68 $26.68 300
2018-02-26 $26.46 $26.46 $26.46 $26.46 $26.46 14
2018-02-23 $26.46 $26.46 $26.46 $26.46 $26.46 0
2018-02-22 $26.46 $26.46 $26.46 $26.46 $26.46 100
2018-02-21 $26.50 $26.50 $26.50 $26.50 $26.50 314
2018-02-20 $26.34 $26.35 $26.30 $26.30 $26.30 3,882
2018-02-16 $26.27 $26.27 $26.27 $26.27 $26.27 58
2018-02-15 $26.27 $26.27 $26.27 $26.27 $26.27 500
2018-02-14 $25.93 $25.93 $25.93 $25.93 $25.93 6
2018-02-13 $25.94 $25.94 $25.92 $25.93 $25.93 703
2018-02-12 $26.00 $26.19 $26.00 $26.19 $26.19 557
2018-02-09 $25.96 $25.96 $25.96 $25.96 $25.96 46
2018-02-08 $25.95 $25.96 $25.95 $25.96 $25.96 328
2018-02-07 $26.48 $26.48 $26.48 $26.48 $26.48 701
2018-02-06 $26.56 $26.56 $26.56 $26.56 $26.56 300
2018-02-05 $26.62 $26.62 $26.62 $26.62 $26.62 154
2018-02-02 $27.21 $27.21 $27.09 $27.13 $27.13 2,959
2018-02-01 $27.38 $27.38 $27.38 $27.38 $27.38 159
2018-01-31 $27.40 $27.45 $27.40 $27.45 $27.45 218
2018-01-30 $27.45 $27.45 $27.45 $27.45 $27.45 161
2018-01-29 $27.72 $27.72 $27.69 $27.69 $27.69 1,181
2018-01-26 $27.87 $27.87 $27.87 $27.87 $27.87 592
2018-01-25 $27.69 $27.69 $27.69 $27.69 $27.69 124
2018-01-24 $27.86 $27.90 $27.86 $27.90 $27.90 834
2018-01-23 $28.05 $28.05 $28.05 $28.05 $28.05 115
2018-01-22 $27.77 $27.77 $27.77 $27.77 $27.77 492
2018-01-19 $27.65 $27.65 $27.65 $27.65 $27.65 0
2018-01-18 $27.65 $27.65 $27.65 $27.65 $27.65 314
2018-01-17 $27.67 $27.67 $27.67 $27.67 $27.67 22
2018-01-16 $27.67 $27.67 $27.67 $27.67 $27.67 4
2018-01-12 $27.61 $27.67 $27.61 $27.67 $27.67 827
2018-01-11 $27.55 $27.58 $27.52 $27.58 $27.58 1,432
2018-01-10 $27.48 $27.51 $27.48 $27.51 $27.51 609
2018-01-09 $27.67 $27.67 $27.61 $27.61 $27.61 400
2018-01-08 $27.55 $27.55 $27.55 $27.55 $27.55 0
2018-01-05 $27.55 $27.55 $27.55 $27.55 $27.55 704
2018-01-04 $27.15 $27.15 $27.15 $27.15 $27.15 21
2018-01-03 $27.15 $27.15 $27.15 $27.15 $27.15 239
2018-01-02 $26.86 $26.86 $26.86 $26.86 $26.86 419
2017-12-29 $26.91 $26.91 $26.87 $26.88 $26.88 1,898
2017-12-28 $26.88 $26.88 $26.88 $26.88 $26.88 187
2017-12-27 $26.91 $26.91 $26.88 $26.88 $26.88 1,214
2017-12-26 $26.87 $26.87 $26.87 $26.87 $26.87 537
2017-12-22 $26.96 $26.96 $26.96 $26.96 $26.89 0
2017-12-21 $26.96 $26.96 $26.96 $26.96 $26.89 500
2017-12-20 $26.88 $26.88 $26.88 $26.88 $26.81 71
2017-12-19 $26.87 $26.88 $26.87 $26.88 $26.81 559
2017-12-18 $26.70 $26.70 $26.70 $26.70 $26.63 0
2017-12-15 $26.73 $26.73 $26.70 $26.70 $26.63 570
2017-12-14 $26.83 $26.83 $26.83 $26.83 $26.76 7
2017-12-13 $26.83 $26.83 $26.83 $26.83 $26.76 549
2017-12-12 $26.56 $26.56 $26.56 $26.56 $26.49 1
2017-12-11 $26.56 $26.56 $26.56 $26.56 $26.49 195
2017-12-08 $26.56 $26.56 $26.56 $26.56 $26.49 0
2017-12-07 $26.58 $26.59 $26.56 $26.56 $26.49 1,370
2017-12-06 $26.49 $26.52 $26.49 $26.52 $26.45 691
2017-12-05 $26.57 $26.58 $26.57 $26.58 $26.51 300
2017-12-04 $26.61 $26.61 $26.61 $26.61 $26.54 103
2017-12-01 $26.50 $26.61 $26.50 $26.60 $26.53 4,881
2017-11-30 $26.72 $26.72 $26.69 $26.69 $26.62 285
2017-11-29 $26.78 $26.78 $26.78 $26.78 $26.71 95
2017-11-28 $26.68 $26.78 $26.68 $26.78 $26.71 8,270
2017-11-27 $26.63 $26.63 $26.57 $26.57 $26.50 2,496
2017-11-24 $26.64 $26.64 $26.64 $26.64 $26.56 122
2017-11-22 $26.65 $26.68 $26.61 $26.64 $26.56 6,137
2017-11-21 $26.72 $26.74 $26.67 $26.74 $26.67 410
2017-11-20 $26.59 $26.59 $26.57 $26.57 $26.50 3,846
2017-11-17 $26.43 $26.43 $26.43 $26.43 $26.36 401
2017-11-16 $26.56 $26.58 $26.56 $26.58 $26.51 1,698
2017-11-15 $26.62 $26.62 $26.62 $26.62 $26.55 0
2017-11-14 $26.62 $26.62 $26.62 $26.62 $26.55 0
2017-11-13 $26.62 $26.62 $26.62 $26.62 $26.55 207
2017-11-10 $26.77 $26.77 $26.77 $26.77 $26.70 197
2017-11-09 $26.81 $26.81 $26.81 $26.81 $26.74 401
2017-11-08 $27.02 $27.02 $27.02 $27.02 $26.95 0
2017-11-07 $27.07 $27.10 $27.02 $27.02 $26.95 1,662
2017-11-06 $27.02 $27.02 $27.02 $27.02 $26.95 25
2017-11-03 $27.02 $27.02 $27.02 $27.02 $26.95 0
2017-11-02 $27.02 $27.02 $27.02 $27.02 $26.95 13
2017-11-01 $27.02 $27.02 $27.02 $27.02 $26.95 550
2017-10-31 $26.79 $26.79 $26.79 $26.79 $26.72 0
2017-10-30 $26.79 $26.79 $26.79 $26.79 $26.72 15,038
2017-10-27 $26.51 $26.51 $26.51 $26.51 $26.44 0
2017-10-26 $26.51 $26.51 $26.51 $26.51 $26.44 0
2017-10-25 $26.65 $26.65 $26.45 $26.51 $26.44 1,855
2017-10-24 $26.53 $26.53 $26.53 $26.53 $26.46 0
2017-10-23 $26.53 $26.53 $26.53 $26.53 $26.46 0
2017-10-20 $26.53 $26.53 $26.53 $26.53 $26.46 0
2017-10-19 $26.53 $26.53 $26.53 $26.53 $26.46 462
2017-10-18 $26.64 $26.64 $26.63 $26.63 $26.56 424
2017-10-17 $26.60 $26.60 $26.55 $26.58 $26.51 4,723
2017-10-16 $26.55 $26.59 $26.55 $26.59 $26.52 4,145
2017-10-13 $25.97 $25.97 $25.97 $25.97 $25.90 87
2017-10-12 $25.97 $25.97 $25.97 $25.97 $25.90 4
2017-10-11 $25.97 $25.97 $25.97 $25.97 $25.90 11
2017-10-10 $25.97 $25.97 $25.97 $25.97 $25.90 24
2017-10-09 $25.97 $25.97 $25.97 $25.97 $25.90 42
2017-10-06 $25.97 $25.97 $25.97 $25.97 $25.90 25
2017-10-05 $25.97 $25.97 $25.97 $25.97 $25.90 95
2017-10-04 $25.97 $25.97 $25.97 $25.97 $25.90 23
2017-10-03 $25.97 $25.97 $25.97 $25.97 $25.90 1
2017-10-02 $25.97 $25.97 $25.97 $25.97 $25.90 26
2017-09-29 $25.97 $25.97 $25.97 $25.97 $25.90 0
2017-09-28 $25.92 $25.97 $25.88 $25.97 $25.90 1,794
2017-09-27 $25.91 $25.91 $25.91 $25.91 $25.84 146
2017-09-26 $25.82 $25.82 $25.82 $25.82 $25.75 10
2017-09-25 $25.99 $26.02 $25.95 $25.95 $25.75 1,504
2017-09-22 $25.98 $26.00 $25.98 $26.00 $25.80 1,742
2017-09-21 $25.95 $25.97 $25.95 $25.95 $25.75 662
2017-09-20 $25.77 $25.77 $25.77 $25.77 $25.57 0
2017-09-19 $25.77 $25.77 $25.77 $25.77 $25.57 0
2017-09-18 $25.77 $25.77 $25.77 $25.77 $25.57 54
2017-09-15 $25.73 $25.77 $25.73 $25.77 $25.57 1,849
2017-09-14 $25.79 $25.79 $25.79 $25.79 $25.59 0
2017-09-13 $25.82 $25.82 $25.79 $25.79 $25.59 312
2017-09-12 $25.66 $25.66 $25.66 $25.66 $25.47 0
2017-09-11 $25.66 $25.66 $25.66 $25.66 $25.47 339
2017-09-08 $25.45 $25.48 $25.42 $25.42 $25.23 712
2017-09-07 $25.50 $25.50 $25.50 $25.50 $25.31 1,270
2017-09-06 $25.39 $25.42 $25.39 $25.42 $25.23 993
2017-09-05 $25.28 $25.30 $25.28 $25.30 $25.11 1,022
2017-09-01 $25.55 $25.55 $25.55 $25.55 $25.36 8
2017-08-31 $25.58 $25.58 $25.55 $25.55 $25.36 1,887
2017-08-30 $25.47 $25.47 $25.44 $25.44 $25.25 380
2017-08-29 $25.16 $25.38 $25.16 $25.38 $25.19 411
2017-08-28 $25.49 $25.49 $25.44 $25.44 $25.25 2,087
2017-08-25 $25.49 $25.49 $25.49 $25.49 $25.30 2
2017-08-24 $25.49 $25.49 $25.49 $25.49 $25.30 0
2017-08-23 $25.42 $25.50 $25.42 $25.49 $25.30 2,162
2017-08-22 $25.44 $25.53 $25.44 $25.53 $25.33 2,428
2017-08-21 $25.27 $25.32 $25.26 $25.28 $25.09 684
2017-08-18 $25.26 $25.40 $25.26 $25.39 $25.20 48,744
2017-08-17 $25.34 $25.35 $25.34 $25.35 $25.16 661
2017-08-16 $25.64 $25.64 $25.59 $25.59 $25.40 3,541
2017-08-15 $25.49 $25.49 $25.47 $25.47 $25.28 2,882
2017-08-14 $25.41 $25.46 $25.41 $25.46 $25.27 387
2017-08-11 $25.49 $25.49 $25.49 $25.49 $25.30 0
2017-08-10 $25.49 $25.49 $25.49 $25.49 $25.30 101
2017-08-09 $25.74 $25.74 $25.74 $25.74 $25.54 0
2017-08-08 $25.74 $25.74 $25.74 $25.74 $25.54 385
2017-08-07 $25.65 $25.65 $25.65 $25.65 $25.45 25
2017-08-04 $25.65 $25.65 $25.65 $25.65 $25.45 0
2017-08-03 $25.65 $25.67 $25.65 $25.65 $25.45 1,205
2017-08-02 $25.64 $25.64 $25.64 $25.64 $25.44 53
2017-08-01 $25.56 $25.64 $25.56 $25.64 $25.44 1,182
2017-07-31 $25.49 $25.49 $25.47 $25.47 $25.28 215
2017-07-28 $25.47 $25.47 $25.47 $25.47 $25.28 1,015
2017-07-27 $25.55 $25.56 $25.52 $25.52 $25.32 3,246
2017-07-26 $25.58 $25.64 $25.58 $25.60 $25.40 3,096
2017-07-25 $25.45 $25.45 $25.45 $25.45 $25.26 35
2017-07-24 $25.44 $25.46 $25.40 $25.45 $25.26 6,911
2017-07-21 $25.46 $25.46 $25.46 $25.46 $25.27 13,986
2017-07-20 $25.63 $25.63 $25.63 $25.63 $25.43 0
2017-07-19 $25.57 $25.63 $25.57 $25.63 $25.43 1,109
2017-07-18 $25.59 $25.59 $25.59 $25.59 $25.39 0
2017-07-17 $25.62 $25.62 $25.58 $25.59 $25.39 2,901
2017-07-14 $25.59 $25.63 $25.59 $25.63 $25.43 2,506
2017-07-13 $25.58 $25.58 $25.58 $25.58 $25.38 0
2017-07-12 $25.55 $25.60 $25.55 $25.58 $25.38 913
2017-07-11 $25.30 $25.30 $25.30 $25.30 $25.11 0
2017-07-10 $25.36 $25.36 $25.30 $25.30 $25.11 3,391
2017-07-07 $25.17 $25.17 $25.17 $25.17 $24.98 412
2017-07-06 $25.38 $25.38 $25.38 $25.38 $25.19 0
2017-07-05 $25.38 $25.38 $25.38 $25.38 $25.19 1
2017-07-03 $25.41 $25.41 $25.38 $25.38 $25.19 858
2017-06-30 $25.52 $25.52 $25.52 $25.52 $25.33 0
2017-06-29 $25.52 $25.52 $25.52 $25.52 $25.33 12
2017-06-28 $25.52 $25.52 $25.52 $25.52 $25.33 0
2017-06-27 $25.52 $25.52 $25.52 $25.52 $25.33 0
2017-06-26 $25.49 $25.57 $25.49 $25.52 $25.33 1,824
2017-06-23 $25.42 $25.43 $25.41 $25.43 $25.10 1,583
2017-06-22 $25.45 $25.45 $25.45 $25.45 $25.11 0
2017-06-21 $25.45 $25.45 $25.45 $25.45 $25.11 0
2017-06-20 $25.45 $25.45 $25.45 $25.45 $25.11 102
2017-06-19 $25.41 $25.41 $25.41 $25.41 $25.08 0
2017-06-16 $25.34 $25.41 $25.34 $25.41 $25.08 3,402
2017-06-15 $25.35 $25.35 $25.35 $25.35 $25.02 1
2017-06-14 $25.35 $25.35 $25.35 $25.35 $25.02 0
2017-06-13 $25.35 $25.35 $25.35 $25.35 $25.02 0
2017-06-12 $25.35 $25.35 $25.35 $25.35 $25.02 0
2017-06-09 $25.35 $25.35 $25.35 $25.35 $25.02 1,001
2017-06-08 $25.35 $25.36 $25.35 $25.36 $25.03 200
2017-06-07 $25.51 $25.51 $25.51 $25.51 $25.18 0
2017-06-06 $25.51 $25.51 $25.51 $25.51 $25.18 0
2017-06-05 $25.51 $25.51 $25.51 $25.51 $25.18 0
2017-06-02 $25.51 $25.51 $25.51 $25.51 $25.18 0
2017-06-01 $25.51 $25.51 $25.51 $25.51 $25.18 1,741
2017-05-31 $25.41 $25.41 $25.33 $25.33 $25.00 718
2017-05-30 $25.45 $25.45 $25.45 $25.45 $25.12 0
2017-05-26 $25.45 $25.45 $25.45 $25.45 $25.12 1
2017-05-25 $25.45 $25.45 $25.45 $25.45 $25.12 1
2017-05-24 $25.45 $25.45 $25.45 $25.45 $25.12 0
2017-05-23 $25.42 $25.46 $25.40 $25.45 $25.12 1,630
2017-05-22 $25.02 $25.02 $25.02 $25.02 $24.69 1
2017-05-19 $25.02 $25.02 $25.02 $25.02 $24.69 0
2017-05-18 $25.02 $25.02 $25.02 $25.02 $24.69 118
2017-05-17 $25.26 $25.26 $25.13 $25.13 $24.80 382
2017-05-16 $25.54 $25.54 $25.54 $25.54 $25.21 0
2017-05-15 $25.54 $25.54 $25.54 $25.54 $25.21 1,630
2017-05-12 $25.44 $25.44 $25.44 $25.44 $25.11 118
2017-05-11 $25.40 $25.40 $25.40 $25.40 $25.07 118
2017-05-10 $25.34 $25.34 $25.34 $25.34 $25.01 0
2017-05-09 $25.34 $25.34 $25.34 $25.34 $25.01 9
2017-05-08 $25.34 $25.34 $25.34 $25.34 $25.01 0
2017-05-05 $25.34 $25.34 $25.34 $25.34 $25.01 100
2017-05-04 $25.13 $25.13 $25.13 $25.13 $24.80 119
2017-05-03 $25.02 $25.03 $25.02 $25.03 $24.70 200
2017-05-02 $25.08 $25.08 $25.08 $25.08 $24.75 101
2017-05-01 $24.88 $24.88 $24.88 $24.88 $24.56 0
2017-04-28 $24.89 $24.89 $24.88 $24.88 $24.56 750
2017-04-27 $24.99 $24.99 $24.99 $24.99 $24.66 0
2017-04-26 $24.99 $24.99 $24.99 $24.99 $24.66 100
2017-04-25 $24.91 $24.97 $24.91 $24.96 $24.63 1,696
2017-04-24 $24.72 $24.72 $24.72 $24.72 $24.40 100
2017-04-21 $24.29 $24.31 $24.29 $24.29 $23.97 670
2017-04-20 $24.12 $24.12 $24.12 $24.12 $23.81 0
2017-04-19 $24.12 $24.12 $24.12 $24.12 $23.81 300
2017-04-18 $24.37 $24.37 $24.37 $24.37 $24.05 0
2017-04-17 $24.37 $24.37 $24.37 $24.37 $24.05 1,696
2017-04-13 $24.58 $24.58 $24.58 $24.58 $24.26 0
2017-04-12 $24.58 $24.58 $24.58 $24.58 $24.26 0
2017-04-11 $24.60 $24.60 $24.46 $24.58 $24.26 1,800
2017-04-10 $24.60 $24.60 $24.60 $24.60 $24.28 638
2017-04-07 $24.54 $24.54 $24.54 $24.54 $24.22 0
2017-04-06 $24.54 $24.54 $24.54 $24.54 $24.22 129
2017-04-05 $24.60 $24.60 $24.60 $24.60 $24.28 0
2017-04-04 $24.60 $24.60 $24.60 $24.60 $24.28 1
2017-04-03 $24.56 $24.60 $24.55 $24.60 $24.28 4,360
2017-03-31 $24.61 $24.61 $24.61 $24.61 $24.29 103
2017-03-30 $24.73 $24.73 $24.73 $24.73 $24.41 179
2017-03-29 $24.30 $24.30 $24.30 $24.30 $23.98 0
2017-03-28 $24.30 $24.30 $24.30 $24.30 $23.98 0
2017-03-27 $24.30 $24.30 $24.30 $24.30 $23.98 100
2017-03-24 $24.63 $24.63 $24.63 $24.63 $24.13 0
2017-03-23 $24.58 $24.69 $24.56 $24.63 $24.13 1,680
2017-03-22 $24.71 $24.71 $24.71 $24.71 $24.21 0
2017-03-21 $24.71 $24.71 $24.71 $24.71 $24.21 0
2017-03-20 $24.71 $24.71 $24.71 $24.71 $24.21 0
2017-03-17 $24.71 $24.71 $24.71 $24.71 $24.21 0
2017-03-16 $24.71 $24.71 $24.71 $24.71 $24.21 0
2017-03-15 $24.71 $24.71 $24.71 $24.71 $24.21 1,680
2017-03-14 $24.63 $24.63 $24.63 $24.63 $24.13 248
2017-03-13 $24.57 $24.57 $24.57 $24.57 $24.07 0
2017-03-10 $24.57 $24.57 $24.57 $24.57 $24.07 0
2017-03-09 $24.57 $24.57 $24.57 $24.57 $24.07 0
2017-03-08 $24.57 $24.57 $24.57 $24.57 $24.07 0
2017-03-07 $24.57 $24.57 $24.57 $24.57 $24.07 0
2017-03-06 $24.57 $24.57 $24.57 $24.57 $24.07 0
2017-03-03 $24.57 $24.57 $24.57 $24.57 $24.07 100
2017-03-02 $24.60 $24.60 $24.60 $24.60 $24.10 0
2017-03-01 $24.50 $24.60 $24.50 $24.60 $24.10 4,100
2017-02-28 $24.28 $24.28 $24.28 $24.28 $23.79 0
2017-02-27 $24.28 $24.28 $24.28 $24.28 $23.79 1
2017-02-24 $24.22 $24.28 $24.22 $24.28 $23.79 1,250
2017-02-23 $24.43 $24.43 $24.43 $24.43 $23.93 29
2017-02-22 $24.43 $24.43 $24.43 $24.43 $23.93 0
2017-02-21 $24.48 $24.48 $24.43 $24.43 $23.93 1,727
2017-02-17 $24.35 $24.35 $24.35 $24.35 $23.86 0
2017-02-16 $24.35 $24.35 $24.35 $24.35 $23.86 913
2017-02-15 $24.39 $24.40 $24.39 $24.40 $23.90 1,738
2017-02-14 $24.10 $24.10 $24.10 $24.10 $23.61 0
2017-02-13 $24.10 $24.10 $24.10 $24.10 $23.61 38
2017-02-10 $24.10 $24.10 $24.10 $24.10 $23.61 0
2017-02-09 $23.97 $24.11 $23.97 $24.10 $23.61 2,404
2017-02-08 $23.86 $23.86 $23.86 $23.86 $23.37 0
2017-02-07 $23.94 $23.94 $23.86 $23.86 $23.37 1,810
2017-02-06 $23.83 $23.83 $23.83 $23.83 $23.35 0
2017-02-03 $23.83 $23.83 $23.83 $23.83 $23.35 0
2017-02-02 $23.83 $23.83 $23.83 $23.83 $23.35 207
2017-02-01 $23.98 $23.99 $23.88 $23.89 $23.40 5,550
2017-01-31 $23.72 $23.72 $23.72 $23.72 $23.24 100
2017-01-30 $24.20 $24.20 $24.20 $24.20 $23.71 0
2017-01-27 $24.20 $24.20 $24.20 $24.20 $23.71 20
2017-01-26 $24.20 $24.20 $24.20 $24.20 $23.71 665
2017-01-25 $23.97 $23.97 $23.97 $23.97 $23.48 0
2017-01-24 $23.97 $23.97 $23.97 $23.97 $23.48 0
2017-01-23 $23.97 $23.97 $23.97 $23.97 $23.48 20
2017-01-20 $23.97 $23.97 $23.97 $23.97 $23.48 120
2017-01-19 $23.90 $23.90 $23.90 $23.90 $23.41 0
2017-01-18 $23.90 $23.90 $23.90 $23.90 $23.41 0
2017-01-17 $24.03 $24.03 $23.90 $23.90 $23.41 1,830
2017-01-13 $24.20 $24.20 $24.20 $24.20 $23.71 107
2017-01-12 $24.11 $24.11 $24.11 $24.11 $23.62 130
2017-01-11 $24.13 $24.13 $24.13 $24.13 $23.64 0
2017-01-10 $24.13 $24.13 $24.13 $24.13 $23.64 0
2017-01-09 $24.13 $24.13 $24.13 $24.13 $23.64 0
2017-01-06 $24.13 $24.13 $24.13 $24.13 $23.64 2
2017-01-05 $24.13 $24.13 $24.13 $24.13 $23.64 0
2017-01-04 $24.13 $24.13 $24.13 $24.13 $23.64 101
2017-01-03 $23.75 $23.75 $23.75 $23.75 $23.27 8
2016-12-30 $23.75 $23.75 $23.75 $23.75 $23.27 7
2016-12-29 $23.61 $23.75 $23.61 $23.75 $23.27 2,953
2016-12-28 $23.80 $23.80 $23.80 $23.80 $23.32 0
2016-12-27 $23.80 $23.80 $23.80 $23.80 $23.32 0
2016-12-23 $23.80 $23.80 $23.80 $23.80 $23.32 0
2016-12-22 $23.80 $23.80 $23.80 $23.80 $23.28 0
2016-12-21 $23.80 $23.80 $23.80 $23.80 $23.28 200
2016-12-20 $23.75 $23.75 $23.75 $23.75 $23.23 0
2016-12-19 $23.75 $23.75 $23.75 $23.75 $23.23 490
2016-12-16 $23.75 $23.75 $23.75 $23.75 $23.23 0
2016-12-15 $23.75 $23.75 $23.75 $23.75 $23.23 0
2016-12-14 $23.75 $23.75 $23.75 $23.75 $23.23 0
2016-12-13 $23.75 $23.75 $23.75 $23.75 $23.23 100
2016-12-12 $23.68 $23.68 $23.68 $23.68 $23.17 0
2016-12-09 $23.68 $23.68 $23.68 $23.68 $23.17 490
2016-12-08 $23.37 $23.37 $23.37 $23.37 $22.86 0
2016-12-07 $23.24 $23.37 $23.23 $23.37 $22.86 6,763
2016-12-06 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-12-05 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-12-02 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-12-01 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-30 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-29 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-28 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-25 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-23 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-22 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-21 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-18 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-17 $22.42 $22.42 $22.42 $22.42 $21.93 0
2016-11-16 $22.43 $22.43 $22.42 $22.42 $21.93 600
2016-11-15 $22.35 $22.35 $22.35 $22.35 $21.86 0
2016-11-14 $22.35 $22.35 $22.35 $22.35 $21.86 0
2016-11-11 $22.35 $22.35 $22.35 $22.35 $21.86 69
2016-11-10 $22.35 $22.35 $22.35 $22.35 $21.86 959
2016-11-09 $21.91 $21.91 $21.91 $21.91 $21.43 0
2016-11-08 $21.91 $21.91 $21.91 $21.91 $21.43 0
2016-11-07 $21.91 $21.91 $21.91 $21.91 $21.43 0
2016-11-04 $21.91 $21.91 $21.91 $21.91 $21.43 100
2016-11-03 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-11-02 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-11-01 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-10-31 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-10-28 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-10-27 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-10-26 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-10-25 $22.89 $22.89 $22.89 $22.89 $22.39 0
2016-10-24 $22.89 $22.89 $22.89 $22.89 $22.39 100
2016-10-21 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-20 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-19 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-18 $22.80 $22.80 $22.80 $22.80 $22.30 153
2016-10-17 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-14 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-13 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-12 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-11 $22.80 $22.80 $22.80 $22.80 $22.30 0
2016-10-10 $22.80 $22.80 $22.80 $22.80 $22.30 200
2016-10-07 $22.46 $22.46 $22.46 $22.46 $21.97 0
2016-10-06 $22.46 $22.46 $22.46 $22.46 $21.97 0
2016-10-05 $22.46 $22.46 $22.46 $22.46 $21.97 0
2016-10-04 $22.46 $22.46 $22.46 $22.46 $21.97 44
2016-10-03 $22.46 $22.46 $22.46 $22.46 $21.97 41
2016-09-30 $22.34 $22.46 $22.34 $22.46 $21.97 998
2016-09-29 $21.93 $21.93 $21.93 $21.93 $21.45 11
2016-09-28 $22.11 $22.11 $22.11 $22.11 $21.62 0
2016-09-27 $22.11 $22.11 $22.11 $22.11 $21.62 0
2016-09-26 $22.11 $22.11 $22.11 $22.11 $21.62 0
2016-09-23 $22.11 $22.11 $22.11 $22.11 $21.45 0
2016-09-22 $22.11 $22.11 $22.11 $22.11 $21.45 0
2016-09-21 $22.11 $22.11 $22.11 $22.11 $21.45 0
2016-09-20 $22.11 $22.11 $22.11 $22.11 $21.45 0
2016-09-19 $22.11 $22.11 $22.11 $22.11 $21.45 0
2016-09-16 $22.11 $22.11 $22.11 $22.11 $21.45 0
2016-09-15 $22.11 $22.11 $22.11 $22.11 $21.45 0
2016-09-14 $22.10 $22.11 $22.10 $22.11 $21.45 300
2016-09-13 $22.43 $22.43 $22.43 $22.43 $21.76 0
2016-09-12 $22.43 $22.43 $22.43 $22.43 $21.76 0
2016-09-09 $22.43 $22.43 $22.43 $22.43 $21.76 0
2016-09-08 $22.43 $22.43 $22.43 $22.43 $21.76 0
2016-09-07 $22.43 $22.43 $22.43 $22.43 $21.76 0
2016-09-06 $22.43 $22.43 $22.43 $22.43 $21.76 0
2016-09-02 $22.43 $22.43 $22.43 $22.43 $21.76 0
2016-09-01 $22.43 $22.43 $22.43 $22.43 $21.76 100
2016-08-31 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-30 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-29 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-26 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-25 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-24 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-23 $22.51 $22.51 $22.44 $22.44 $21.77 694
2016-08-22 $22.32 $22.32 $22.32 $22.32 $21.66 147
2016-08-19 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-18 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-17 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-16 $22.44 $22.44 $22.44 $22.44 $21.77 68
2016-08-15 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-12 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-11 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-10 $22.44 $22.44 $22.44 $22.44 $21.77 0
2016-08-09 $22.44 $22.44 $22.44 $22.44 $21.77 1,288
2016-08-08 $21.78 $21.78 $21.78 $21.78 $21.13 0
2016-08-05 $21.78 $21.78 $21.78 $21.78 $21.13 0
2016-08-04 $21.78 $21.78 $21.78 $21.78 $21.13 0
2016-08-03 $21.72 $21.78 $21.72 $21.78 $21.13 542
2016-08-02 $21.93 $21.93 $21.93 $21.93 $21.28 1,000
2016-08-01 $22.18 $22.18 $22.18 $22.18 $21.52 300
2016-07-29 $22.17 $22.21 $22.14 $22.21 $21.55 11,000
2016-07-28 $22.25 $22.25 $22.25 $22.25 $21.59 0
2016-07-27 $22.25 $22.25 $22.25 $22.25 $21.59 0
2016-07-26 $22.25 $22.25 $22.25 $22.25 $21.59 0
2016-07-25 $22.25 $22.25 $22.25 $22.25 $21.59 0
2016-07-22 $22.25 $22.25 $22.25 $22.25 $21.59 142
2016-07-21 $22.13 $22.13 $22.13 $22.13 $21.47 100
2016-07-20 $22.15 $22.15 $22.15 $22.15 $21.49 0
2016-07-19 $22.15 $22.15 $22.15 $22.15 $21.49 0
2016-07-18 $22.15 $22.15 $22.15 $22.15 $21.49 0
2016-07-15 $22.15 $22.15 $22.15 $22.15 $21.49 142
2016-07-14 $22.14 $22.14 $22.14 $22.14 $21.48 0
2016-07-13 $22.14 $22.14 $22.14 $22.14 $21.48 0
2016-07-12 $22.07 $22.14 $22.07 $22.14 $21.48 1,215
2016-07-11 $21.79 $21.86 $21.79 $21.86 $21.21 1,345
2016-07-08 $21.27 $21.27 $21.27 $21.27 $20.64 0
2016-07-07 $21.27 $21.27 $21.27 $21.27 $20.64 0
2016-07-06 $21.27 $21.27 $21.27 $21.27 $20.64 2
2016-07-05 $21.33 $21.33 $21.27 $21.27 $20.64 2,520
2016-07-01 $21.57 $21.57 $21.57 $21.57 $20.92 145
2016-06-30 $20.89 $20.89 $20.89 $20.89 $20.27 5
2016-06-29 $20.89 $20.89 $20.89 $20.89 $20.27 0
2016-06-28 $20.89 $20.89 $20.89 $20.89 $20.27 1,638
2016-06-27 $21.40 $21.40 $21.40 $21.40 $20.76 36
2016-06-24 $21.40 $21.40 $21.40 $21.40 $20.76 9
2016-06-23 $21.40 $21.40 $21.40 $21.40 $20.76 5
2016-06-22 $21.38 $21.40 $21.37 $21.40 $20.76 2,550
2016-06-21 $21.52 $21.52 $21.52 $21.52 $20.88 527
2016-06-20 $21.37 $21.37 $21.27 $21.27 $20.64 632
2016-06-17 $20.84 $20.84 $20.84 $20.84 $20.08 0
2016-06-16 $20.99 $20.99 $20.99 $20.99 $20.23 0
2016-06-15 $20.99 $20.99 $20.99 $20.99 $20.23 0
2016-06-14 $20.99 $20.99 $20.99 $20.99 $20.23 0
2016-06-13 $21.02 $21.02 $20.99 $20.99 $20.23 700
2016-06-10 $22.09 $22.09 $22.09 $22.09 $21.29 0
2016-06-09 $22.09 $22.09 $22.09 $22.09 $21.29 0
2016-06-08 $22.09 $22.09 $22.09 $22.09 $21.29 0
2016-06-07 $22.07 $22.09 $22.07 $22.09 $21.29 650
2016-06-06 $21.95 $21.96 $21.91 $21.91 $21.11 1,150
2016-06-03 $21.91 $21.91 $21.91 $21.91 $21.11 0
2016-06-02 $21.91 $21.91 $21.91 $21.91 $21.11 134
2016-06-01 $21.90 $21.90 $21.90 $21.90 $21.10 0
2016-05-31 $21.90 $21.90 $21.90 $21.90 $21.10 0
2016-05-27 $22.00 $22.00 $21.90 $21.90 $21.10 33,994
2016-05-26 $21.94 $21.97 $21.83 $21.83 $21.04 11,266
2016-05-25 $21.55 $21.55 $21.55 $21.55 $20.77 0
2016-05-24 $21.55 $21.55 $21.55 $21.55 $20.77 1,525
2016-05-23 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-20 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-19 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-18 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-17 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-16 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-13 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-12 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-11 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-10 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-09 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-06 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-05 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-04 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-03 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-05-02 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-04-29 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-04-28 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-04-27 $22.14 $22.14 $22.14 $22.14 $21.33 0
2016-04-26 $22.14 $22.14 $22.14 $22.14 $21.33 405
2016-04-25 $22.13 $22.13 $22.13 $22.13 $21.33 134
2016-04-22 $22.22 $22.22 $22.22 $22.22 $21.41 0
2016-04-21 $22.22 $22.22 $22.22 $22.22 $21.41 132
2016-04-20 $22.21 $22.21 $22.21 $22.21 $21.40 0
2016-04-19 $22.21 $22.21 $22.21 $22.21 $21.40 100
2016-04-18 $21.91 $21.91 $21.91 $21.91 $21.12 134
2016-04-15 $21.80 $21.81 $21.79 $21.81 $21.02 1,806
2016-04-14 $21.96 $21.96 $21.95 $21.95 $21.16 232
2016-04-13 $21.25 $21.25 $21.25 $21.25 $20.48 0
2016-04-12 $21.23 $21.25 $21.23 $21.25 $20.48 1,000
2016-04-11 $20.99 $20.99 $20.99 $20.99 $20.23 0
2016-04-08 $20.99 $20.99 $20.99 $20.99 $20.23 430
2016-04-07 $20.86 $20.86 $20.86 $20.86 $20.10 0
2016-04-06 $20.86 $20.86 $20.86 $20.86 $20.10 1,600
2016-04-05 $21.03 $21.03 $21.03 $21.03 $20.27 0
2016-04-04 $21.03 $21.03 $21.03 $21.03 $20.27 0
2016-04-01 $21.03 $21.03 $21.03 $21.03 $20.27 489
2016-03-31 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-30 $21.64 $21.64 $21.64 $21.64 $20.85 86
2016-03-29 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-28 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-24 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-23 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-22 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-21 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-18 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-17 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-16 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-15 $21.64 $21.64 $21.64 $21.64 $20.85 0
2016-03-14 $21.64 $21.64 $21.64 $21.64 $20.85 10
2016-03-11 $21.56 $21.64 $21.55 $21.64 $20.85 4,420
2016-03-10 $21.16 $21.21 $21.16 $21.16 $20.39 1,364
2016-03-09 $21.50 $21.50 $21.50 $21.50 $20.72 0
2016-03-08 $21.50 $21.50 $21.50 $21.50 $20.72 4
2016-03-07 $21.50 $21.50 $21.50 $21.50 $20.72 0
2016-03-04 $21.51 $21.51 $21.48 $21.50 $20.72 930
2016-03-03 $21.29 $21.40 $21.29 $21.35 $20.57 1,700
2016-03-02 $21.18 $21.18 $21.18 $21.18 $20.41 1,014
2016-03-01 $20.65 $20.65 $20.65 $20.65 $19.90 0
2016-02-29 $20.65 $20.65 $20.65 $20.65 $19.90 0
2016-02-26 $20.65 $20.65 $20.65 $20.65 $19.90 0
2016-02-25 $20.52 $20.65 $20.40 $20.65 $19.90 10,189
2016-02-24 $20.05 $20.17 $19.99 $20.16 $19.43 1,742
2016-02-23 $20.44 $20.44 $20.44 $20.44 $19.70 954
2016-02-22 $20.80 $20.80 $20.80 $20.80 $20.04 800
2016-02-19 $20.62 $20.62 $20.62 $20.62 $19.87 0
2016-02-18 $20.63 $20.63 $20.62 $20.62 $19.87 1,207
2016-02-17 $20.57 $20.74 $20.52 $20.71 $19.95 89,294
2016-02-16 $20.23 $20.28 $20.23 $20.28 $19.54 425
2016-02-12 $19.66 $19.66 $19.66 $19.66 $18.95 1,500
2016-02-11 $19.24 $19.25 $19.13 $19.25 $18.55 1,200
2016-02-10 $19.85 $19.85 $19.62 $19.62 $18.91 2,000
2016-02-09 $20.51 $20.51 $20.51 $20.51 $19.77 0
2016-02-08 $20.51 $20.51 $20.51 $20.51 $19.77 0
2016-02-05 $20.54 $20.58 $20.51 $20.51 $19.77 900
2016-02-04 $20.71 $20.71 $20.62 $20.62 $19.87 1,400
2016-02-03 $20.51 $20.51 $20.51 $20.51 $19.77 380
2016-02-02 $21.37 $21.37 $21.37 $21.37 $20.60 0
2016-02-01 $21.32 $21.37 $21.32 $21.37 $20.60 1,100
2016-01-29 $21.31 $21.31 $21.31 $21.31 $20.54 200
2016-01-28 $20.77 $20.77 $20.77 $20.77 $20.02 0
2016-01-27 $20.77 $20.77 $20.77 $20.77 $20.02 475
2016-01-26 $20.93 $20.93 $20.93 $20.93 $20.17 1,000
2016-01-25 $20.75 $20.75 $20.75 $20.75 $20.00 4
2016-01-22 $20.75 $20.80 $20.74 $20.75 $20.00 500
2016-01-21 $20.75 $20.75 $20.75 $20.75 $20.00 0
2016-01-20 $20.75 $20.75 $20.75 $20.75 $20.00 0
2016-01-19 $20.75 $20.75 $20.75 $20.75 $20.00 0
2016-01-15 $20.75 $20.75 $20.75 $20.75 $20.00 0
2016-01-14 $20.75 $20.75 $20.75 $20.75 $20.00 101
2016-01-13 $20.75 $20.76 $20.75 $20.75 $20.00 2,100
2016-01-12 $21.04 $21.04 $21.04 $21.04 $20.28 1,000
2016-01-11 $21.03 $21.03 $20.94 $20.94 $20.18 374
2016-01-08 $21.00 $21.00 $20.82 $20.82 $20.06 400
2016-01-07 $21.84 $21.84 $21.84 $21.84 $21.05 0
2016-01-06 $21.84 $21.84 $21.84 $21.84 $21.05 0
2016-01-05 $21.84 $21.84 $21.84 $21.84 $21.05 288
2016-01-04 $21.81 $21.81 $21.81 $21.81 $21.02 100
2015-12-31 $22.38 $22.38 $22.38 $22.38 $21.57 0
2015-12-30 $22.38 $22.38 $22.38 $22.38 $21.57 1,001
2015-12-29 $22.30 $22.30 $22.30 $22.30 $21.49 1
2015-12-28 $22.30 $22.30 $22.30 $22.30 $21.49 1,665
2015-12-24 $22.29 $22.29 $22.29 $22.29 $21.48 13
2015-12-23 $22.56 $22.56 $22.56 $22.56 $21.74 0
2015-12-22 $22.56 $22.56 $22.56 $22.56 $21.74 0
2015-12-21 $22.56 $22.56 $22.56 $22.56 $21.74 0
2015-12-18 $22.56 $22.56 $22.56 $22.56 $21.49 0
2015-12-17 $22.56 $22.56 $22.56 $22.56 $21.49 600
2015-12-16 $22.40 $22.40 $22.39 $22.39 $21.33 200
2015-12-15 $22.18 $22.18 $22.17 $22.17 $21.12 5,100
2015-12-14 $21.88 $21.88 $21.88 $21.88 $20.84 0
2015-12-11 $21.89 $21.89 $21.88 $21.88 $20.84 1,100
2015-12-10 $22.40 $22.44 $22.40 $22.43 $21.37 2,200
2015-12-09 $22.89 $22.89 $22.89 $22.89 $21.81 0
2015-12-08 $22.89 $22.89 $22.89 $22.89 $21.81 82,600
2015-12-07 $22.88 $22.89 $22.87 $22.89 $21.81 12,400
2015-12-04 $23.00 $23.00 $23.00 $23.00 $21.91 0
2015-12-03 $23.08 $23.08 $23.00 $23.00 $21.91 2,489
2015-12-02 $23.43 $23.43 $23.43 $23.43 $22.32 0
2015-12-01 $23.46 $23.46 $23.43 $23.43 $22.32 700
2015-11-30 $23.37 $23.37 $23.37 $23.37 $22.26 430
2015-11-27 $23.35 $23.35 $23.35 $23.35 $22.24 0
2015-11-25 $23.35 $23.35 $23.35 $23.35 $22.24 2,375
2015-11-24 $23.14 $23.14 $23.14 $23.14 $22.04 261
2015-11-23 $23.46 $23.46 $23.46 $23.46 $22.35 0
2015-11-20 $23.46 $23.46 $23.46 $23.46 $22.35 3,300
2015-11-19 $23.35 $23.35 $23.35 $23.35 $22.24 0
2015-11-18 $23.35 $23.35 $23.35 $23.35 $22.24 261
2015-11-17 $23.27 $23.27 $23.27 $23.27 $22.17 1,000
2015-11-16 $23.13 $23.13 $23.10 $23.11 $22.02 11,800
2015-11-13 $23.04 $23.04 $23.04 $23.04 $21.95 0
2015-11-12 $23.09 $23.09 $23.04 $23.04 $21.95 13,550
2015-11-11 $23.20 $23.20 $23.20 $23.20 $22.10 0
2015-11-10 $23.20 $23.21 $23.20 $23.20 $22.10 4,200
2015-11-09 $23.20 $23.20 $23.17 $23.17 $22.07 200
2015-11-06 $23.50 $23.50 $23.37 $23.42 $22.31 500
2015-11-05 $23.48 $23.48 $23.48 $23.48 $22.37 0
2015-11-04 $23.48 $23.48 $23.48 $23.48 $22.37 0
2015-11-03 $23.48 $23.48 $23.48 $23.48 $22.37 100
2015-11-02 $23.24 $23.25 $23.24 $23.24 $22.14 1,337
2015-10-30 $23.22 $23.22 $23.22 $23.22 $22.12 0
2015-10-29 $23.22 $23.22 $23.22 $23.22 $22.12 100
2015-10-28 $23.50 $23.50 $23.50 $23.50 $22.39 0
2015-10-27 $23.50 $23.50 $23.50 $23.50 $22.39 53
2015-10-26 $23.33 $23.51 $23.33 $23.50 $22.39 172,179
2015-10-23 $22.40 $22.40 $22.40 $22.40 $21.34 0
2015-10-22 $22.40 $22.40 $22.40 $22.40 $21.34 0
2015-10-21 $22.40 $22.40 $22.40 $22.40 $21.34 0
2015-10-20 $22.40 $22.40 $22.40 $22.40 $21.34 0
2015-10-19 $22.40 $22.40 $22.40 $22.40 $21.34 0
2015-10-16 $22.40 $22.40 $22.40 $22.40 $21.34 0
2015-10-15 $22.40 $22.40 $22.40 $22.40 $21.34 0
2015-10-14 $22.40 $22.40 $22.40 $22.40 $21.34 174
2015-10-13 $22.97 $22.97 $22.97 $22.97 $21.88 0
2015-10-12 $22.97 $22.97 $22.97 $22.97 $21.88 0
2015-10-09 $22.97 $22.97 $22.97 $22.97 $21.88 100
2015-10-08 $21.89 $21.89 $21.89 $21.89 $20.85 0
2015-10-07 $21.89 $21.89 $21.89 $21.89 $20.85 0
2015-10-06 $21.89 $21.89 $21.89 $21.89 $20.85 0
2015-10-05 $21.89 $21.89 $21.89 $21.89 $20.85 0
2015-10-02 $21.89 $21.89 $21.89 $21.89 $20.85 100
2015-10-01 $21.60 $21.60 $21.60 $21.60 $20.58 199
2015-09-30 $21.63 $21.63 $21.63 $21.63 $20.61 100
2015-09-29 $21.26 $21.26 $21.26 $21.26 $20.25 200
2015-09-28 $21.59 $21.59 $21.30 $21.30 $20.29 517
2015-09-25 $21.85 $21.85 $21.85 $21.85 $20.81 100
2015-09-24 $21.27 $21.27 $21.27 $21.27 $20.26 101
2015-09-23 $21.75 $21.75 $21.62 $21.64 $20.61 1,600
2015-09-22 $22.14 $22.14 $22.14 $22.14 $21.09 0
2015-09-21 $22.16 $22.16 $22.09 $22.14 $21.09 1,275
2015-09-18 $22.17 $22.17 $22.06 $22.11 $21.04 1,136
2015-09-17 $22.56 $22.75 $22.43 $22.48 $21.40 1,550
2015-09-16 $22.27 $22.27 $22.27 $22.27 $21.20 0
2015-09-15 $22.27 $22.27 $22.27 $22.27 $21.20 100
2015-09-14 $22.20 $22.20 $22.20 $22.20 $21.13 0
2015-09-11 $22.23 $22.23 $22.20 $22.20 $21.13 411
2015-09-10 $22.66 $22.66 $22.66 $22.66 $21.57 0
2015-09-09 $22.66 $22.66 $22.66 $22.66 $21.57 100
2015-09-08 $22.26 $22.26 $22.26 $22.26 $21.19 100
2015-09-04 $21.86 $21.86 $21.86 $21.86 $20.81 182
2015-09-03 $22.41 $22.50 $22.27 $22.29 $21.21 4,150
2015-09-02 $22.19 $22.19 $22.07 $22.10 $21.03 135,350
2015-09-01 $22.72 $22.72 $22.72 $22.72 $21.63 0
2015-08-31 $22.72 $22.72 $22.72 $22.72 $21.63 100
2015-08-28 $22.88 $22.88 $22.88 $22.88 $21.78 100
2015-08-27 $22.92 $22.92 $22.92 $22.92 $21.81 253
2015-08-26 $22.41 $22.41 $21.95 $21.95 $20.89 939
2015-08-25 $22.19 $22.20 $21.99 $21.99 $20.93 1,275
2015-08-24 $21.01 $21.54 $21.01 $21.54 $20.50 427
2015-08-21 $22.92 $23.00 $22.63 $22.63 $21.54 584

WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS) News Headlines

Recent WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS) News
Similar Companies to WISDOMTREE GLOBAL EXU.S. HEDGED DIVIDEND FUND NA (DXUS) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.