Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:42AM ET - U.S. Markets open in 7 hours and 48 minutes. Dow  0.16% Nasdaq  0.31%

WisdomTree Europe Total Dividend (DEB)

On Nov 24: 45.63   0.06 (0.13%)

MORE ON DEB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 46.01 46.01 45.50 45.63 1,900 45.63 23-Nov-09 45.52 46.04 45.52 45.69 4,800 45.69 20-Nov-09 44.52 44.71 44.52 44.52 1,800 44.52 19-Nov-09 45.50 45.50 44.90 45.22 5,400 45.22 18-Nov-09 46.04 46.31 46.04 46.31 500 46.31 17-Nov-09 45.90 46.00 45.49 45.88 2,500 45.88 16-Nov-09 46.01 46.53 46.00 46.05 15,000 46.05 13-Nov-09 45.10 45.64 45.10 45.43 3,600 45.43 12-Nov-09 45.31 45.31 44.82 44.82 2,500 44.82 11-Nov-09 45.65 45.65 45.18 45.33 4,600 45.33 10-Nov-09 45.20 45.39 44.63 45.39 4,200 45.39 9-Nov-09 45.16 45.51 45.16 45.50 3,800 45.50 6-Nov-09 43.75 44.19 43.73 44.19 1,300 44.19 5-Nov-09 44.04 44.18 43.99 44.16 4,600 44.16 4-Nov-09 43.74 43.74 43.40 43.74 1,300 43.74 3-Nov-09 42.27 42.68 42.27 42.68 1,200 42.68 2-Nov-09 42.78 43.45 42.25 42.90 4,000 42.90 30-Oct-09 43.67 43.67 42.46 42.46 2,400 42.46 29-Oct-09 43.85 44.26 43.85 44.26 1,600 44.26 28-Oct-09 43.41 43.48 42.74 42.76 8,300 42.76 27-Oct-09 44.51 44.51 43.14 44.18 3,700 44.18 26-Oct-09 45.09 47.10 43.84 44.21 8,100 44.21 23-Oct-09 45.48 45.48 44.91 44.96 2,300 44.96 22-Oct-09 45.20 45.75 45.19 45.75 1,000 45.75 21-Oct-09 45.75 45.82 45.24 45.24 3,800 45.24 20-Oct-09 45.29 45.44 44.99 45.24 3,900 45.24 19-Oct-09 45.21 45.57 45.11 45.42 5,500 45.42 16-Oct-09 44.80 44.83 44.42 44.82 4,000 44.82 15-Oct-09 45.17 45.25 45.04 45.25 3,800 45.25 14-Oct-09 44.75 45.07 44.75 45.07 8,800 45.07 13-Oct-09 44.12 44.12 43.91 44.06 1,300 44.06 12-Oct-09 44.31 44.31 43.90 43.90 6,100 43.90 9-Oct-09 43.79 43.79 43.66 43.66 800 43.66 8-Oct-09 43.81 43.89 43.76 43.76 2,000 43.76 7-Oct-09 43.18 43.44 42.98 43.26 7,700 43.26 6-Oct-09 42.92 43.58 42.92 43.25 9,700 43.25 5-Oct-09 42.51 42.79 42.51 42.58 2,400 42.58 2-Oct-09 41.82 42.26 41.63 41.98 2,000 41.98 1-Oct-09 42.83 42.83 42.16 42.16 17,600 42.16 30-Sep-09 43.65 43.65 43.10 43.54 5,300 43.54 29-Sep-09 43.58 43.58 43.28 43.37 1,400 43.37 28-Sep-09 43.29 43.79 43.27 43.54 18,000 43.54 25-Sep-09 43.25 43.25 42.58 42.70 39,800 42.70 24-Sep-09 44.22 44.22 42.94 43.13 5,500 43.13 23-Sep-09 44.40 44.73 44.19 44.19 4,600 44.19 22-Sep-09 44.43 44.51 44.29 44.51 8,100 44.51 21-Sep-09 43.49 44.37 43.26 43.75 8,100 43.75 21-Sep-09 $ 0.052 Dividend 18-Sep-09 44.81 44.81 44.03 44.37 6,000 44.32 17-Sep-09 44.31 44.54 43.96 44.22 4,900 44.17 16-Sep-09 44.31 44.35 43.95 44.35 4,800 44.30 15-Sep-09 43.33 43.67 43.13 43.67 4,400 43.62 14-Sep-09 42.75 43.22 42.75 43.20 2,000 43.15 11-Sep-09 43.37 43.37 42.86 43.11 2,100 43.06 10-Sep-09 42.68 43.12 42.65 42.96 3,800 42.91 9-Sep-09 42.66 43.20 42.56 42.80 5,200 42.75 8-Sep-09 42.37 42.65 42.00 42.22 3,700 42.17 4-Sep-09 40.65 40.91 40.43 40.91 17,500 40.86 3-Sep-09 40.80 40.80 40.41 40.50 2,900 40.45 2-Sep-09 40.10 40.52 40.10 40.40 5,400 40.35 1-Sep-09 41.07 41.25 40.14 40.14 3,600 40.09 31-Aug-09 41.38 41.74 41.12 41.74 2,700 41.69 28-Aug-09 42.23 42.23 41.69 41.75 3,600 41.70 27-Aug-09 41.43 41.97 41.40 41.89 2,600 41.84 26-Aug-09 41.39 41.39 41.21 41.32 5,000 41.27 25-Aug-09 41.79 42.02 41.52 41.57 4,300 41.52 24-Aug-09 41.60 41.61 41.22 41.22 2,400 41.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions