DBR: Historical Prices for WISDOMTREE INTERNATI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.26	24.59	24.26	24.34	7,200	24.34
24-Nov-09	24.11	24.18	24.05	24.12	4,000	24.12
23-Nov-09	24.38	24.38	24.02	24.02	2,900	24.02
20-Nov-09	23.75	23.81	23.58	23.69	3,600	23.69
19-Nov-09	23.79	23.79	23.41	23.70	3,100	23.70
18-Nov-09	23.99	23.99	23.85	23.87	1,500	23.87
17-Nov-09	23.89	23.90	23.67	23.85	2,300	23.85
16-Nov-09	24.10	24.15	23.99	24.15	4,900	24.15
13-Nov-09	23.52	23.80	23.52	23.76	25,100	23.76
12-Nov-09	23.67	23.70	23.28	23.28	61,100	23.28
11-Nov-09	23.88	23.90	23.68	23.88	9,900	23.88
10-Nov-09	23.75	23.79	23.62	23.69	2,900	23.69
9-Nov-09	23.74	23.92	23.74	23.92	1,800	23.92
6-Nov-09	23.20	23.34	23.13	23.31	2,000	23.31
5-Nov-09	23.18	23.41	23.18	23.34	7,700	23.34
4-Nov-09	23.21	23.37	23.05	23.07	14,700	23.07
3-Nov-09	22.10	22.97	22.10	22.92	5,200	22.92
2-Nov-09	22.94	23.37	22.62	22.83	51,800	22.83
30-Oct-09	23.35	23.35	22.69	22.88	22,000	22.88
29-Oct-09	23.05	23.54	23.05	23.45	6,600	23.45
28-Oct-09	23.40	23.43	22.73	22.83	11,400	22.83
27-Oct-09	23.41	23.56	23.33	23.46	7,400	23.46
26-Oct-09	23.60	23.85	23.01	23.30	9,100	23.30
23-Oct-09	23.94	23.94	23.58	23.58	10,600	23.58
22-Oct-09	23.75	24.10	23.73	24.01	4,500	24.01
21-Oct-09	23.98	24.09	23.92	23.92	800	23.92
20-Oct-09	24.17	24.17	23.67	23.68	8,200	23.68
19-Oct-09	23.86	24.31	23.86	24.23	5,400	24.23
16-Oct-09	23.83	23.87	23.64	23.71	5,200	23.71
15-Oct-09	23.99	24.09	23.90	23.97	8,800	23.97
14-Oct-09	24.06	24.23	23.89	24.23	5,800	24.23
13-Oct-09	23.57	23.57	23.42	23.42	2,100	23.42
12-Oct-09	24.57	24.57	23.61	23.63	4,000	23.63
9-Oct-09	23.36	23.43	23.26	23.43	15,000	23.43
8-Oct-09	23.48	23.64	23.40	23.44	2,900	23.44
7-Oct-09	23.33	23.33	23.30	23.30	700	23.30
6-Oct-09	23.30	23.61	23.30	23.48	3,600	23.48
5-Oct-09	23.21	23.33	23.14	23.21	2,900	23.21
2-Oct-09	22.97	23.14	22.97	23.14	2,300	23.14
1-Oct-09	23.35	23.35	23.05	23.07	2,500	23.07
30-Sep-09	23.68	23.68	23.46	23.61	3,600	23.61
29-Sep-09	23.63	23.63	23.45	23.54	1,000	23.54
28-Sep-09	23.69	23.76	23.47	23.59	2,600	23.59
25-Sep-09	23.17	23.39	23.09	23.34	2,900	23.34
24-Sep-09	23.63	23.72	23.10	23.24	5,600	23.24
23-Sep-09	23.74	23.95	23.55	23.60	4,700	23.60
22-Sep-09	23.92	23.92	23.86	23.86	1,400	23.86
21-Sep-09	23.37	23.80	23.31	23.32	4,500	23.32
21-Sep-09	$ 0.039 Dividend
18-Sep-09	23.60	23.79	23.49	23.54	6,100	23.50
17-Sep-09	23.55	23.62	23.31	23.31	2,000	23.27
16-Sep-09	23.40	23.58	23.40	23.56	2,000	23.52
15-Sep-09	23.39	23.48	23.04	23.12	22,800	23.08
14-Sep-09	23.08	23.41	23.08	23.41	4,000	23.37
11-Sep-09	23.08	23.38	23.04	23.04	7,900	23.00
10-Sep-09	22.97	23.21	22.92	23.21	4,800	23.17
9-Sep-09	22.68	22.92	22.68	22.77	3,600	22.73
8-Sep-09	22.80	22.95	22.71	22.75	23,100	22.71
4-Sep-09	22.12	22.36	22.12	22.36	600	22.32
3-Sep-09	22.19	22.19	22.16	22.16	400	22.12
2-Sep-09	21.64	22.42	21.64	22.26	12,200	22.22
1-Sep-09	22.49	22.49	22.02	22.06	6,900	22.02
31-Aug-09	22.54	22.54	22.41	22.43	3,300	22.39
28-Aug-09	22.55	22.55	22.39	22.48	8,500	22.44
27-Aug-09	22.18	22.45	22.17	22.45	4,800	22.41
26-Aug-09	22.36	22.40	22.18	22.22	2,700	22.18
25-Aug-09	22.39	22.55	22.39	22.45	600	22.41
* 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