BNZ: Historical Prices for WISDOMTREE DREYFUS

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	24.69	24.77	24.50	24.58	29,100	24.58
16-Dec-09	24.93	25.12	24.93	24.97	12,500	24.97
15-Dec-09	25.04	25.11	24.98	25.11	5,900	25.11
14-Dec-09	25.17	25.30	24.83	25.28	42,000	25.28
11-Dec-09	25.19	25.22	25.07	25.20	7,600	25.20
10-Dec-09	25.34	25.38	25.22	25.22	6,600	25.22
9-Dec-09	24.54	24.72	24.54	24.72	15,900	24.72
8-Dec-09	24.58	24.66	24.44	24.50	23,800	24.50
7-Dec-09	24.59	24.90	24.59	24.67	20,400	24.67
4-Dec-09	25.06	25.06	24.70	24.78	6,900	24.78
3-Dec-09	24.94	25.13	24.94	24.97	36,000	24.97
2-Dec-09	25.20	25.21	24.53	24.65	88,000	24.65
1-Dec-09	25.14	25.30	24.71	25.07	42,100	25.07
30-Nov-09	24.72	24.85	24.65	24.74	67,200	24.74
27-Nov-09	24.59	25.80	24.44	24.65	19,000	24.65
25-Nov-09	25.29	25.43	25.29	25.36	5,100	25.36
24-Nov-09	25.55	25.75	25.15	25.24	31,400	25.24
23-Nov-09	25.42	25.47	25.37	25.42	3,800	25.42
20-Nov-09	25.15	25.19	25.02	25.08	20,100	25.08
19-Nov-09	25.43	25.43	25.21	25.40	11,200	25.40
18-Nov-09	25.94	25.95	25.79	25.95	16,900	25.95
17-Nov-09	25.86	25.91	25.75	25.88	13,500	25.88
16-Nov-09	25.75	26.00	25.74	26.00	10,800	26.00
13-Nov-09	25.38	25.81	25.38	25.78	16,600	25.78
12-Nov-09	25.54	25.59	25.10	25.40	25,300	25.40
11-Nov-09	25.74	25.75	25.50	25.60	17,800	25.60
10-Nov-09	25.70	25.76	25.60	25.75	9,500	25.75
9-Nov-09	25.59	25.77	25.45	25.75	15,600	25.75
6-Nov-09	25.00	25.19	25.00	25.14	29,900	25.14
5-Nov-09	25.11	25.11	24.54	24.92	17,200	24.92
4-Nov-09	25.25	26.31	25.11	25.27	29,700	25.27
3-Nov-09	24.72	25.37	24.71	25.37	47,400	25.37
2-Nov-09	24.84	25.15	24.63	24.92	35,500	24.92
30-Oct-09	25.35	25.35	24.80	24.90	32,300	24.90
29-Oct-09	25.16	25.46	24.23	25.40	24,500	25.40
28-Oct-09	24.54	25.53	24.54	25.14	26,900	25.14
27-Oct-09	25.93	25.93	25.64	25.75	17,700	25.75
26-Oct-09	26.13	26.18	25.78	25.84	20,400	25.84
23-Oct-09	26.31	26.31	26.05	26.18	14,800	26.18
22-Oct-09	26.16	26.50	26.06	26.38	19,600	26.38
21-Oct-09	26.07	26.44	26.07	26.30	19,300	26.30
20-Oct-09	26.13	26.13	25.80	25.95	13,400	25.95
19-Oct-09	25.88	26.29	25.80	26.14	16,500	26.14
16-Oct-09	25.63	25.78	25.50	25.64	42,800	25.64
15-Oct-09	25.68	25.87	25.68	25.79	20,600	25.79
14-Oct-09	25.62	25.67	25.51	25.64	46,200	25.64
13-Oct-09	25.51	25.51	25.39	25.45	14,700	25.45
12-Oct-09	25.47	26.43	25.39	25.42	15,000	25.42
9-Oct-09	25.50	25.53	25.33	25.48	23,400	25.48
8-Oct-09	26.47	26.47	25.57	25.75	26,600	25.75
7-Oct-09	26.32	26.32	25.33	25.47	17,300	25.47
6-Oct-09	25.49	25.63	25.34	25.44	35,500	25.44
5-Oct-09	24.98	25.32	24.93	25.30	4,700	25.30
2-Oct-09	24.58	24.93	24.58	24.83	14,600	24.83
1-Oct-09	25.05	25.36	24.69	24.73	12,500	24.73
30-Sep-09	24.93	25.15	24.93	25.07	14,400	25.07
29-Sep-09	24.81	24.81	24.74	24.74	1,200	24.74
28-Sep-09	24.69	24.87	24.61	24.77	2,900	24.77
25-Sep-09	24.74	24.84	24.68	24.84	6,000	24.84
24-Sep-09	25.02	25.12	24.80	24.85	7,300	24.85
23-Sep-09	25.05	25.15	24.98	24.98	12,300	24.98
22-Sep-09	25.00	25.07	24.90	24.98	14,000	24.98
21-Sep-09	24.28	24.52	24.28	24.52	3,900	24.52
18-Sep-09	24.66	24.66	24.48	24.58	5,600	24.58
17-Sep-09	24.59	24.64	24.55	24.56	4,100	24.56
16-Sep-09	24.67	24.73	24.56	24.73	13,400	24.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions