WisdomTree Global High Dividend ETF (DEW)
49.36
+0.02
(+0.04%)
USD |
NYSEARCA |
May 01, 16:00
DEW Price: 49.36 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 49.32 | 49.75 | 49.30 | 49.36 | 3880.00 |
Apr 30, 2024 | 49.74 | 49.74 | 49.34 | 49.34 | 2896.00 |
Apr 29, 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 3628.00 |
Apr 26, 2024 | 49.71 | 49.75 | 49.60 | 49.60 | 3356.00 |
Apr 25, 2024 | 49.64 | 49.66 | 49.32 | 49.66 | 4067.00 |
Apr 24, 2024 | 49.75 | 49.96 | 49.74 | 49.96 | 11383.00 |
Apr 23, 2024 | 49.68 | 49.95 | 49.68 | 49.91 | 5456.00 |
Apr 22, 2024 | 49.23 | 49.60 | 49.10 | 49.53 | 1684.00 |
Apr 19, 2024 | 48.64 | 49.04 | 48.64 | 49.04 | 1467.00 |
Apr 18, 2024 | 48.69 | 48.69 | 48.55 | 48.55 | 913.00 |
Apr 17, 2024 | 48.47 | 48.48 | 48.29 | 48.43 | 1888.00 |
Apr 16, 2024 | 48.55 | 48.55 | 48.14 | 48.21 | 25758.00 |
Apr 15, 2024 | 49.30 | 49.30 | 48.60 | 48.70 | 6525.00 |
Apr 12, 2024 | 49.30 | 49.30 | 48.86 | 48.91 | 1687.00 |
Apr 11, 2024 | 49.84 | 49.84 | 49.48 | 49.63 | 4198.00 |
Apr 10, 2024 | 50.11 | 50.11 | 49.58 | 49.76 | 13031.00 |
Apr 09, 2024 | 50.56 | 50.56 | 50.32 | 50.56 | 56539.00 |
Apr 08, 2024 | 50.32 | 50.48 | 50.32 | 50.40 | 6584.00 |
Apr 05, 2024 | 49.95 | 50.17 | 49.92 | 50.17 | 2353.00 |
Apr 04, 2024 | 50.89 | 50.89 | 50.03 | 50.03 | 2640.00 |
Apr 03, 2024 | 50.46 | 50.52 | 50.43 | 50.43 | 1414.00 |
Apr 02, 2024 | 50.53 | 50.53 | 50.37 | 50.44 | 2294.00 |
Apr 01, 2024 | 50.78 | 50.78 | 50.52 | 50.53 | 1812.00 |
Mar 28, 2024 | 50.71 | 50.87 | 50.71 | 50.86 | 2029.00 |
Mar 27, 2024 | 50.26 | 50.61 | 50.26 | 50.61 | 3832.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.95
Minimum
Mar 23 2020
51.89
Maximum
Apr 20 2022
45.89
Average
46.86
Median
Mar 31 2021
Price Benchmarks
SPDR® Global Dow ETF | 124.48 |
SoFi Weekly Dividend ETF | 49.41 |
Pacer Global Cash Cows Dividend ETF | 33.96 |
Affinity World Leaders Equity ETF | 29.87 |
Altrius Global Dividend ETF | 32.12 |