DBU: Historical Prices for WISDOMTREE INTERNATI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.75	23.13	22.71	22.95	31,500	22.95
24-Nov-09	22.62	22.76	22.42	22.70	17,900	22.70
23-Nov-09	22.78	22.79	22.55	22.63	22,300	22.63
20-Nov-09	22.28	22.40	22.20	22.40	14,600	22.40
19-Nov-09	22.50	22.50	22.15	22.44	13,400	22.44
18-Nov-09	22.74	22.96	22.46	22.65	26,300	22.65
17-Nov-09	22.46	22.75	22.36	22.61	22,100	22.61
16-Nov-09	22.45	22.64	22.40	22.62	18,800	22.62
13-Nov-09	22.03	22.34	21.90	22.34	14,700	22.34
12-Nov-09	22.16	22.34	21.82	21.87	86,000	21.87
11-Nov-09	22.35	22.49	22.30	22.38	20,100	22.38
10-Nov-09	22.15	22.31	22.08	22.25	10,800	22.25
9-Nov-09	22.00	22.36	22.00	22.32	14,000	22.32
6-Nov-09	21.65	21.88	21.64	21.76	16,100	21.76
5-Nov-09	21.94	22.00	21.77	21.94	8,500	21.94
4-Nov-09	21.83	21.95	21.74	21.75	12,300	21.75
3-Nov-09	21.37	21.62	21.30	21.59	11,700	21.59
2-Nov-09	21.79	21.87	21.38	21.60	12,500	21.60
30-Oct-09	21.90	22.05	21.32	21.37	23,000	21.37
29-Oct-09	21.76	22.17	21.76	22.07	8,400	22.07
28-Oct-09	21.97	21.97	21.33	21.35	23,800	21.35
27-Oct-09	22.01	22.14	21.82	21.93	12,200	21.93
26-Oct-09	22.38	22.54	21.81	21.91	18,400	21.91
23-Oct-09	22.60	22.78	22.08	22.19	13,700	22.19
22-Oct-09	22.54	22.82	22.47	22.82	5,800	22.82
21-Oct-09	22.41	22.80	22.41	22.48	5,700	22.48
20-Oct-09	22.53	22.59	22.29	22.57	9,800	22.57
19-Oct-09	22.34	22.58	22.31	22.43	20,800	22.43
16-Oct-09	22.20	22.28	22.06	22.25	10,000	22.25
15-Oct-09	22.28	22.47	22.16	22.47	9,500	22.47
14-Oct-09	22.55	22.56	22.28	22.41	28,500	22.41
13-Oct-09	22.49	22.49	22.31	22.43	6,300	22.43
12-Oct-09	22.71	22.72	22.41	22.53	43,000	22.53
9-Oct-09	22.65	22.65	22.36	22.50	15,100	22.50
8-Oct-09	22.82	22.86	22.63	22.75	9,600	22.75
7-Oct-09	22.62	22.65	22.38	22.62	22,400	22.62
6-Oct-09	22.61	22.74	22.49	22.71	17,500	22.71
5-Oct-09	22.12	22.55	22.02	22.48	17,400	22.48
2-Oct-09	23.15	23.15	22.10	22.10	17,000	22.10
1-Oct-09	22.79	22.79	22.14	22.14	8,800	22.14
30-Sep-09	22.97	23.03	22.55	22.94	28,400	22.94
29-Sep-09	22.76	22.79	22.58	22.73	8,100	22.73
28-Sep-09	22.79	23.02	22.79	22.86	9,200	22.86
25-Sep-09	22.58	22.69	22.32	22.48	6,800	22.48
24-Sep-09	22.91	23.04	22.40	22.53	14,100	22.53
23-Sep-09	23.10	23.24	22.86	22.86	14,000	22.86
22-Sep-09	23.26	23.26	22.97	23.16	13,000	23.16
21-Sep-09	22.87	23.00	22.59	22.97	11,300	22.97
21-Sep-09	$ 0.209 Dividend
18-Sep-09	23.41	23.41	23.15	23.35	16,600	23.14
17-Sep-09	23.30	23.41	23.12	23.26	14,100	23.05
16-Sep-09	23.36	23.59	23.19	23.36	28,800	23.15
15-Sep-09	22.95	23.27	22.90	23.23	33,300	23.02
14-Sep-09	22.68	23.00	22.64	22.97	39,900	22.76
11-Sep-09	22.92	22.94	22.64	22.77	34,800	22.57
10-Sep-09	22.65	22.82	22.50	22.82	19,700	22.62
9-Sep-09	22.40	22.64	22.36	22.55	12,600	22.35
8-Sep-09	22.45	22.45	22.22	22.29	21,600	22.09
4-Sep-09	21.92	22.20	21.78	22.20	13,000	22.00
3-Sep-09	21.86	21.86	21.63	21.64	6,400	21.45
2-Sep-09	21.48	21.78	21.48	21.66	6,400	21.47
1-Sep-09	21.90	22.10	21.42	21.50	13,000	21.31
31-Aug-09	21.96	22.37	21.88	22.20	2,400	22.00
28-Aug-09	22.59	22.59	22.12	22.16	35,500	21.96
27-Aug-09	22.08	22.41	21.87	22.39	72,800	22.19
26-Aug-09	21.94	21.94	21.78	21.92	8,900	21.72
25-Aug-09	22.14	22.20	22.06	22.06	3,900	21.86
* 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