DBN: Historical Prices for WISDOMTREE INTERNATI

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	27.45	27.58	27.04	27.33	9,200	27.33
17-Dec-09	27.01	27.30	27.01	27.15	28,900	27.15
16-Dec-09	27.74	27.90	27.65	27.70	26,200	27.70
15-Dec-09	27.59	27.69	27.30	27.46	6,500	27.46
14-Dec-09	27.78	27.87	27.58	27.83	6,200	27.83
11-Dec-09	27.67	27.89	27.45	27.59	9,200	27.59
10-Dec-09	28.43	28.43	27.23	27.29	5,200	27.29
9-Dec-09	27.23	27.29	26.88	27.26	4,900	27.26
8-Dec-09	27.27	27.33	26.95	27.15	14,600	27.15
7-Dec-09	27.70	28.02	27.70	27.85	9,600	27.85
4-Dec-09	28.23	28.43	27.72	27.89	13,100	27.89
3-Dec-09	28.31	28.31	28.01	28.05	21,100	28.05
2-Dec-09	28.13	28.31	28.11	28.21	11,000	28.21
1-Dec-09	27.74	27.99	27.65	27.91	22,300	27.91
30-Nov-09	26.86	27.24	26.75	26.92	7,900	26.92
27-Nov-09	26.89	27.00	26.23	26.91	10,800	26.91
25-Nov-09	27.65	27.94	27.53	27.89	16,200	27.89
24-Nov-09	27.53	27.53	27.06	27.40	17,400	27.40
23-Nov-09	27.69	27.75	27.34	27.52	13,700	27.52
20-Nov-09	26.55	26.81	26.55	26.79	9,400	26.79
19-Nov-09	26.86	26.98	26.60	26.98	7,200	26.98
18-Nov-09	27.80	27.80	27.41	27.55	4,600	27.55
17-Nov-09	27.57	27.68	27.35	27.64	14,800	27.64
16-Nov-09	27.41	27.97	27.41	27.91	13,200	27.91
13-Nov-09	27.00	27.12	26.51	27.04	16,300	27.04
12-Nov-09	26.99	27.12	26.70	26.87	31,100	26.87
11-Nov-09	27.22	27.39	26.87	27.00	12,600	27.00
10-Nov-09	26.62	26.96	26.44	26.96	10,600	26.96
9-Nov-09	26.70	26.93	26.43	26.80	14,400	26.80
6-Nov-09	25.96	25.96	25.79	25.93	13,100	25.93
5-Nov-09	25.80	25.88	25.58	25.88	4,300	25.88
4-Nov-09	26.43	26.43	25.33	25.46	12,300	25.46
3-Nov-09	24.49	25.03	24.49	24.99	19,500	24.99
2-Nov-09	25.03	25.46	24.81	25.22	18,500	25.22
30-Oct-09	25.58	25.67	24.69	24.92	15,800	24.92
29-Oct-09	25.15	25.90	25.15	25.86	14,100	25.86
28-Oct-09	25.45	25.49	24.78	24.78	38,000	24.78
27-Oct-09	26.50	26.50	25.94	26.00	12,700	26.00
26-Oct-09	27.32	27.54	26.41	26.57	28,200	26.57
23-Oct-09	27.59	27.59	27.13	27.20	17,100	27.20
22-Oct-09	27.33	27.63	26.91	27.63	21,700	27.63
21-Oct-09	27.50	27.90	27.20	27.40	33,900	27.40
20-Oct-09	27.96	27.96	27.25	27.61	17,500	27.61
19-Oct-09	27.85	27.88	27.47	27.85	17,000	27.85
16-Oct-09	27.18	27.39	26.91	27.18	19,700	27.18
15-Oct-09	27.30	27.63	27.30	27.63	14,600	27.63
14-Oct-09	27.27	27.49	27.11	27.37	14,900	27.37
13-Oct-09	26.51	26.58	26.18	26.42	7,600	26.42
12-Oct-09	26.29	26.68	26.29	26.48	14,700	26.48
9-Oct-09	26.21	26.24	25.85	26.08	5,600	26.08
8-Oct-09	25.97	26.59	25.97	26.41	33,200	26.41
7-Oct-09	25.44	25.56	25.26	25.43	4,100	25.43
6-Oct-09	25.06	25.48	25.06	25.30	7,100	25.30
5-Oct-09	24.26	24.63	24.08	24.57	12,200	24.57
2-Oct-09	23.83	24.36	23.78	23.99	25,800	23.99
1-Oct-09	25.13	25.13	24.40	24.66	10,500	24.66
30-Sep-09	25.51	25.61	24.95	25.36	6,500	25.36
29-Sep-09	25.45	25.45	25.08	25.20	5,500	25.20
28-Sep-09	25.16	25.68	24.97	25.47	3,500	25.47
25-Sep-09	25.00	25.39	24.89	25.10	7,900	25.10
24-Sep-09	25.71	26.00	25.12	25.25	11,300	25.25
23-Sep-09	26.11	26.26	25.75	25.75	11,800	25.75
22-Sep-09	26.17	26.20	26.00	26.12	6,900	26.12
21-Sep-09	25.76	25.81	25.41	25.58	7,800	25.58
21-Sep-09	$ 0.102 Dividend
18-Sep-09	26.38	26.59	26.20	26.49	4,400	26.39
17-Sep-09	26.42	26.71	26.15	26.41	35,600	26.31
* 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