Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 6:45AM ET - U.S. Markets open in 2 hours and 45 minutes. Dow  0.50% Nasdaq  0.00%

WisdomTree Global Equity Income (DEW)

On Dec 9: 40.799999   0.00 (0.00%)

MORE ON DEW

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* 9-Dec-09 41.38 41.38 40.72 40.80 6,200 40.80 8-Dec-09 41.42 41.42 41.10 41.10 2,600 41.10 7-Dec-09 41.90 42.28 41.89 42.08 2,400 42.08 4-Dec-09 42.46 42.65 41.88 42.06 6,300 42.06 3-Dec-09 42.41 42.62 42.37 42.37 2,700 42.37 2-Dec-09 42.18 42.48 42.07 42.41 3,100 42.41 1-Dec-09 42.17 42.38 41.85 42.21 4,800 42.21 30-Nov-09 41.02 41.81 40.99 41.40 2,600 41.40 27-Nov-09 41.02 41.31 40.00 41.30 1,400 41.30 25-Nov-09 41.93 44.04 41.93 42.69 10,700 42.69 24-Nov-09 41.82 42.23 41.71 41.97 5,300 41.97 23-Nov-09 42.38 42.39 42.15 42.15 1,900 42.15 20-Nov-09 41.33 41.39 41.11 41.39 2,700 41.39 19-Nov-09 42.10 42.10 41.35 42.08 11,100 42.08 18-Nov-09 42.56 42.56 42.12 42.38 3,200 42.38 17-Nov-09 42.22 42.46 41.77 42.46 5,400 42.46 16-Nov-09 42.80 42.80 42.44 42.54 4,700 42.54 13-Nov-09 41.05 41.95 41.05 41.95 5,000 41.95 12-Nov-09 42.01 42.54 41.47 41.61 4,700 41.61 11-Nov-09 42.45 42.45 41.70 41.70 1,800 41.70 10-Nov-09 40.68 41.92 40.68 41.92 2,900 41.92 9-Nov-09 40.68 41.93 40.68 41.89 8,800 41.89 6-Nov-09 39.90 40.69 39.90 40.44 2,000 40.44 5-Nov-09 40.43 40.66 40.13 40.66 11,500 40.66 4-Nov-09 40.13 40.23 39.83 39.83 4,900 39.83 3-Nov-09 38.75 39.39 38.53 39.06 6,000 39.06 2-Nov-09 40.72 40.72 39.04 39.24 4,600 39.24 30-Oct-09 40.45 40.59 38.85 39.12 13,300 39.12 29-Oct-09 39.71 40.63 39.68 40.43 9,600 40.43 28-Oct-09 40.25 40.25 39.45 39.66 5,600 39.66 27-Oct-09 40.83 41.11 40.27 40.60 5,500 40.60 26-Oct-09 41.35 41.70 40.48 40.83 5,000 40.83 23-Oct-09 42.06 42.06 41.10 41.52 8,800 41.52 22-Oct-09 41.29 42.02 41.29 42.01 6,800 42.01 21-Oct-09 42.14 42.47 41.76 41.76 4,500 41.76 20-Oct-09 42.20 43.38 41.90 41.98 6,800 41.98 19-Oct-09 41.22 42.19 40.70 42.12 6,400 42.12 16-Oct-09 41.76 42.42 41.33 41.79 14,100 41.79 15-Oct-09 41.34 41.85 41.34 41.85 1,800 41.85 14-Oct-09 41.51 42.02 41.51 42.02 1,900 42.02 13-Oct-09 41.32 41.32 40.75 40.96 5,400 40.96 12-Oct-09 41.06 41.28 41.04 41.07 1,800 41.07 9-Oct-09 40.26 40.83 40.26 40.70 1,800 40.70 8-Oct-09 40.68 41.13 40.68 40.70 4,000 40.70 7-Oct-09 40.20 40.26 40.17 40.26 1,500 40.26 6-Oct-09 40.27 40.66 40.17 40.40 9,800 40.40 5-Oct-09 40.00 40.33 38.75 39.84 8,500 39.84 2-Oct-09 38.01 39.13 38.01 38.99 3,700 38.99 1-Oct-09 40.00 40.02 39.34 39.39 5,800 39.39 30-Sep-09 40.40 41.67 40.09 40.34 10,200 40.34 29-Sep-09 40.54 40.54 40.29 40.43 4,200 40.43 28-Sep-09 40.23 40.47 39.47 40.47 3,200 40.47 25-Sep-09 40.09 40.09 39.74 39.74 4,600 39.74 24-Sep-09 39.66 40.94 39.33 40.10 4,800 40.10 23-Sep-09 41.05 41.10 40.92 41.10 1,200 41.10 22-Sep-09 40.77 40.94 40.75 40.94 9,000 40.94 21-Sep-09 40.40 40.40 40.00 40.15 5,500 40.15 21-Sep-09 $ 0.485 Dividend 18-Sep-09 42.54 42.54 41.02 41.40 10,400 40.92 17-Sep-09 41.25 41.27 41.08 41.20 2,300 40.72 16-Sep-09 41.15 41.43 40.80 40.95 3,900 40.47 15-Sep-09 40.28 40.39 39.99 40.39 8,200 39.92 14-Sep-09 39.63 40.63 39.60 40.05 7,000 39.58 11-Sep-09 40.04 40.95 39.88 40.01 7,500 39.54 10-Sep-09 39.70 39.85 39.50 39.84 4,700 39.37 9-Sep-09 39.68 39.79 39.68 39.69 4,000 39.23 8-Sep-09 40.46 40.46 38.95 39.33 15,700 38.87 * 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