DBT: Historical Prices for WISDOMTREE INTERNATI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	17.90	17.99	17.88	17.93	800	17.93
24-Nov-09	17.78	17.78	17.68	17.77	4,200	17.77
23-Nov-09	17.92	18.03	17.87	17.91	4,100	17.91
20-Nov-09	17.68	17.78	16.81	17.78	5,400	17.78
19-Nov-09	17.90	17.90	17.53	17.68	6,800	17.68
18-Nov-09	18.16	18.24	18.11	18.20	1,400	18.20
17-Nov-09	18.25	18.25	18.08	18.21	2,000	18.21
16-Nov-09	18.31	18.43	18.25	18.25	29,500	18.25
13-Nov-09	18.22	18.26	18.12	18.12	4,400	18.12
12-Nov-09	18.23	18.23	17.99	18.04	2,600	18.04
11-Nov-09	18.11	18.38	18.11	18.24	1,900	18.24
10-Nov-09	18.17	18.17	17.85	18.06	2,800	18.06
9-Nov-09	18.08	18.37	18.08	18.37	1,600	18.37
6-Nov-09	17.92	17.98	17.88	17.88	2,200	17.88
5-Nov-09	17.69	17.95	17.68	17.89	3,800	17.89
4-Nov-09	17.56	18.05	17.56	17.93	8,200	17.93
3-Nov-09	17.43	18.02	17.43	17.82	20,700	17.82
2-Nov-09	17.78	17.78	17.45	17.61	4,000	17.61
30-Oct-09	17.72	17.83	17.42	17.45	2,200	17.45
29-Oct-09	17.72	18.02	17.67	17.92	4,200	17.92
28-Oct-09	18.02	18.02	16.32	17.19	22,400	17.19
27-Oct-09	18.20	18.27	18.13	18.13	1,900	18.13
26-Oct-09	18.58	18.63	17.80	17.95	51,000	17.95
23-Oct-09	18.76	18.76	18.37	18.49	9,400	18.49
22-Oct-09	18.60	18.82	18.39	18.81	4,700	18.81
21-Oct-09	18.86	18.96	18.68	18.68	1,400	18.68
20-Oct-09	18.88	18.89	18.61	18.80	7,800	18.80
19-Oct-09	18.85	19.04	18.83	18.99	4,700	18.99
16-Oct-09	18.75	18.83	18.68	18.83	7,600	18.83
15-Oct-09	18.97	19.00	18.93	19.00	24,300	19.00
14-Oct-09	19.08	19.26	19.08	19.12	15,300	19.12
13-Oct-09	18.97	18.97	18.90	18.90	900	18.90
12-Oct-09	18.92	19.00	18.89	18.94	2,500	18.94
9-Oct-09	18.80	18.81	18.52	18.60	7,000	18.60
8-Oct-09	18.55	18.84	18.55	18.77	5,200	18.77
7-Oct-09	18.38	18.38	17.63	18.32	4,400	18.32
6-Oct-09	18.56	18.57	18.37	18.42	1,800	18.42
5-Oct-09	18.11	18.16	18.05	18.13	3,800	18.13
2-Oct-09	17.87	17.97	17.81	17.89	1,800	17.89
1-Oct-09	18.70	18.70	18.00	18.35	39,500	18.35
30-Sep-09	18.59	19.00	18.26	18.85	2,300	18.85
29-Sep-09	18.76	18.86	18.66	18.71	4,800	18.71
28-Sep-09	19.10	19.18	19.08	19.08	4,000	19.08
25-Sep-09	18.76	18.96	18.74	18.79	2,900	18.79
24-Sep-09	19.45	19.45	18.70	18.70	2,600	18.70
23-Sep-09	19.40	19.90	19.18	19.18	5,800	19.18
22-Sep-09	19.52	19.52	19.27	19.28	13,700	19.28
21-Sep-09	19.08	19.18	19.07	19.07	1,700	19.07
21-Sep-09	$ 0.022 Dividend
18-Sep-09	19.42	19.47	19.15	19.38	2,500	19.36
17-Sep-09	19.30	19.42	19.18	19.37	3,800	19.35
16-Sep-09	19.33	19.47	19.28	19.40	3,600	19.38
15-Sep-09	19.00	19.15	18.90	19.00	26,900	18.98
14-Sep-09	18.91	19.15	18.55	19.00	5,000	18.98
11-Sep-09	19.17	19.32	18.95	19.08	11,700	19.06
10-Sep-09	18.94	19.21	18.77	19.17	8,500	19.15
9-Sep-09	18.59	18.76	18.58	18.62	2,000	18.60
8-Sep-09	19.22	19.22	18.52	18.71	35,400	18.69
4-Sep-09	18.02	18.19	17.91	18.18	9,600	18.16
3-Sep-09	17.84	17.84	17.80	17.82	3,200	17.80
2-Sep-09	17.70	18.15	17.69	17.86	2,500	17.84
1-Sep-09	18.21	20.27	17.77	17.77	4,700	17.75
31-Aug-09	18.38	18.47	18.00	18.28	15,400	18.26
28-Aug-09	18.26	18.51	18.26	18.35	25,900	18.33
27-Aug-09	17.97	18.23	17.91	18.23	9,900	18.21
26-Aug-09	18.01	18.14	17.96	18.04	3,900	18.02
25-Aug-09	18.00	18.04	17.79	18.04	600	18.02
* 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