BZF: Historical Prices for WISDOMTREE DREYFUS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.84	26.88	26.68	26.88	106,300	26.88
19-Nov-09	26.97	27.05	26.73	26.94	104,200	26.94
18-Nov-09	27.17	27.27	26.92	27.19	71,500	27.19
17-Nov-09	27.12	27.16	26.86	27.16	57,600	27.16
16-Nov-09	27.54	27.54	27.02	27.11	96,900	27.11
13-Nov-09	26.72	26.99	26.55	26.94	55,200	26.94
12-Nov-09	26.94	26.99	26.45	26.70	112,900	26.70
11-Nov-09	27.37	27.37	26.83	27.01	118,200	27.01
10-Nov-09	27.02	27.21	26.95	27.11	83,000	27.11
9-Nov-09	27.44	27.44	27.03	27.30	82,600	27.30
6-Nov-09	26.99	27.06	26.82	26.87	79,800	26.87
5-Nov-09	26.84	27.04	26.80	27.03	41,200	27.03
4-Nov-09	26.81	26.98	26.66	26.84	91,600	26.84
3-Nov-09	26.15	26.69	26.15	26.51	93,100	26.51
2-Nov-09	26.30	26.32	25.82	26.16	72,200	26.16
30-Oct-09	26.74	26.77	26.06	26.18	143,500	26.18
29-Oct-09	26.35	26.78	26.28	26.73	139,000	26.73
28-Oct-09	26.76	26.76	25.91	25.94	153,800	25.94
27-Oct-09	26.70	26.74	26.41	26.44	136,200	26.44
26-Oct-09	27.07	27.31	26.50	26.68	159,500	26.68
23-Oct-09	26.94	27.03	26.86	26.94	68,400	26.94
22-Oct-09	26.71	26.99	26.54	26.81	97,900	26.81
21-Oct-09	26.32	26.89	26.32	26.65	248,800	26.65
20-Oct-09	26.60	26.60	26.15	26.34	198,100	26.34
19-Oct-09	27.35	27.35	26.87	26.91	153,300	26.91
16-Oct-09	26.93	27.32	26.86	27.05	133,800	27.05
15-Oct-09	27.00	27.16	26.95	27.16	89,300	27.16
14-Oct-09	26.96	27.38	26.89	27.14	139,100	27.14
13-Oct-09	26.66	26.80	26.50	26.77	135,000	26.77
12-Oct-09	26.49	26.51	26.45	26.47	84,800	26.47
9-Oct-09	26.56	26.61	26.47	26.53	81,200	26.53
8-Oct-09	26.43	26.75	26.30	26.57	154,700	26.57
7-Oct-09	26.34	26.34	26.16	26.30	98,200	26.30
6-Oct-09	26.30	26.92	26.25	26.25	211,200	26.25
5-Oct-09	25.97	26.29	25.90	26.15	104,800	26.15
2-Oct-09	25.58	25.95	25.06	25.89	138,000	25.89
1-Oct-09	26.10	26.10	25.72	25.75	56,300	25.75
30-Sep-09	25.86	26.57	25.80	26.05	59,800	26.05
29-Sep-09	25.76	25.78	25.65	25.72	29,500	25.72
28-Sep-09	25.68	25.79	25.62	25.71	58,400	25.71
25-Sep-09	25.49	25.62	25.37	25.60	22,900	25.60
24-Sep-09	25.79	25.79	25.35	25.45	38,800	25.45
23-Sep-09	25.66	25.85	25.50	25.65	111,000	25.65
22-Sep-09	25.44	25.66	25.37	25.66	101,200	25.66
21-Sep-09	25.34	25.38	25.26	25.29	50,800	25.29
18-Sep-09	25.45	25.56	25.36	25.43	22,400	25.43
17-Sep-09	25.38	25.60	25.30	25.41	176,700	25.41
16-Sep-09	25.50	25.65	25.40	25.62	81,500	25.62
15-Sep-09	25.37	25.47	25.26	25.40	30,400	25.40
14-Sep-09	25.12	25.44	24.74	25.41	56,300	25.41
11-Sep-09	25.34	25.46	25.09	25.19	66,100	25.19
10-Sep-09	25.06	25.35	24.96	25.35	44,900	25.35
9-Sep-09	25.17	25.22	24.92	25.04	62,600	25.04
8-Sep-09	25.49	25.49	25.05	25.10	82,600	25.10
4-Sep-09	24.67	24.95	24.62	24.93	85,000	24.93
3-Sep-09	24.21	24.61	24.21	24.57	87,300	24.57
2-Sep-09	23.84	24.36	23.78	24.17	126,000	24.17
1-Sep-09	24.37	24.52	23.77	23.87	162,600	23.87
31-Aug-09	24.09	24.42	24.09	24.28	27,600	24.28
28-Aug-09	24.48	24.50	24.20	24.28	54,000	24.28
27-Aug-09	24.58	24.59	24.21	24.51	62,100	24.51
26-Aug-09	24.44	24.61	24.27	24.55	69,400	24.55
25-Aug-09	24.89	24.98	24.54	24.63	44,700	24.63
24-Aug-09	25.06	25.08	24.70	24.84	85,300	24.84
21-Aug-09	24.94	25.02	24.88	24.93	47,100	24.93
20-Aug-09	24.68	24.85	24.68	24.84	29,200	24.84
* 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