DEM: Historical Prices for WISDOM TR EM MKT

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	48.49	48.49	48.04	48.17	69,200	48.17
16-Dec-09	49.06	49.28	48.79	48.89	51,000	48.89
15-Dec-09	49.30	49.30	48.78	48.93	33,500	48.93
14-Dec-09	48.91	49.63	48.91	49.43	41,200	49.43
11-Dec-09	49.12	49.12	48.56	48.96	69,100	48.96
10-Dec-09	49.24	49.60	48.32	48.50	90,600	48.50
9-Dec-09	48.23	48.47	47.94	48.42	224,500	48.42
8-Dec-09	48.55	48.70	47.86	48.00	101,700	48.00
7-Dec-09	48.93	49.21	48.88	48.98	54,700	48.98
4-Dec-09	49.49	49.63	48.49	48.90	101,800	48.90
3-Dec-09	49.35	49.40	48.62	48.80	330,200	48.80
2-Dec-09	48.89	50.26	48.73	49.12	156,100	49.12
1-Dec-09	48.79	49.09	48.64	48.81	601,600	48.81
30-Nov-09	47.96	48.22	47.72	48.05	57,300	48.05
27-Nov-09	47.52	48.13	46.91	47.81	39,400	47.81
25-Nov-09	49.00	49.35	48.77	49.29	43,400	49.29
24-Nov-09	48.78	48.91	48.39	48.85	60,700	48.85
23-Nov-09	48.71	49.15	48.71	48.93	104,200	48.93
20-Nov-09	48.14	48.25	47.77	48.23	59,500	48.23
19-Nov-09	48.81	48.81	48.00	48.49	56,300	48.49
18-Nov-09	49.52	49.52	49.04	49.30	36,900	49.30
17-Nov-09	49.33	49.56	48.97	49.56	87,100	49.56
16-Nov-09	49.88	50.46	49.48	50.24	74,300	50.24
13-Nov-09	48.43	49.08	48.23	48.89	40,500	48.89
12-Nov-09	48.94	48.94	47.95	48.30	81,100	48.30
11-Nov-09	49.34	49.34	48.67	49.02	57,000	49.02
10-Nov-09	48.31	48.71	48.05	48.52	90,900	48.52
9-Nov-09	48.10	49.65	48.10	48.59	206,200	48.59
6-Nov-09	47.18	48.16	46.91	47.55	102,300	47.55
5-Nov-09	46.77	47.58	46.74	47.55	52,500	47.55
4-Nov-09	46.44	47.22	46.35	46.68	148,500	46.68
3-Nov-09	45.22	45.79	45.03	45.75	73,400	45.75
2-Nov-09	45.90	46.34	45.07	45.77	99,100	45.77
30-Oct-09	46.97	46.97	45.00	45.27	204,700	45.27
29-Oct-09	46.23	47.59	46.23	47.45	47,700	47.45
28-Oct-09	47.38	47.38	45.58	45.76	118,200	45.76
27-Oct-09	48.34	48.34	47.65	47.76	98,400	47.76
26-Oct-09	49.25	49.42	48.07	48.24	41,500	48.24
23-Oct-09	49.56	49.75	48.63	48.80	68,800	48.80
22-Oct-09	48.72	49.56	48.37	49.56	59,000	49.56
21-Oct-09	48.95	49.79	48.90	49.00	68,700	49.00
20-Oct-09	49.50	49.53	48.50	48.99	55,500	48.99
19-Oct-09	49.39	49.92	49.23	49.79	52,500	49.79
16-Oct-09	48.92	49.23	48.64	49.06	47,900	49.06
15-Oct-09	49.08	49.63	49.00	49.57	96,600	49.57
14-Oct-09	49.40	50.02	49.13	49.99	57,300	49.99
13-Oct-09	48.58	48.65	48.15	48.62	74,500	48.62
12-Oct-09	48.73	48.99	48.39	48.72	40,300	48.72
9-Oct-09	48.37	48.45	48.04	48.39	58,100	48.39
8-Oct-09	48.30	48.54	48.00	48.33	65,600	48.33
7-Oct-09	47.87	48.15	47.59	48.15	43,800	48.15
6-Oct-09	48.10	48.37	47.66	48.10	76,700	48.10
5-Oct-09	46.77	47.47	46.54	47.47	127,900	47.47
2-Oct-09	45.74	46.40	45.66	46.13	44,900	46.13
1-Oct-09	47.46	47.46	46.36	46.46	473,200	46.46
30-Sep-09	47.45	47.73	46.95	47.44	76,700	47.44
29-Sep-09	47.08	47.38	46.85	47.12	121,900	47.12
28-Sep-09	46.53	47.44	46.53	47.20	56,300	47.20
25-Sep-09	46.62	46.82	46.35	46.64	53,700	46.64
24-Sep-09	47.07	47.08	46.18	46.54	58,800	46.54
23-Sep-09	47.54	47.75	46.77	46.88	47,900	46.88
22-Sep-09	47.72	47.84	47.34	47.80	40,100	47.80
21-Sep-09	47.25	47.25	46.63	47.19	21,400	47.19
21-Sep-09	$ 0.638 Dividend
18-Sep-09	48.16	48.23	47.81	48.15	36,600	47.51
17-Sep-09	48.05	48.24	47.64	47.91	69,500	47.28
16-Sep-09	50.90	50.90	47.45	48.13	69,800	47.49
* 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