DFE: Historical Prices for WISDOMTREE EU SC DIV

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	36.59	36.65	36.36	36.65	7,200	36.65
11-Dec-09	36.65	36.72	36.02	36.35	30,100	36.35
10-Dec-09	36.61	36.75	36.35	36.37	7,100	36.37
9-Dec-09	36.61	36.62	35.86	36.62	4,600	36.62
8-Dec-09	37.04	37.04	36.41	36.63	4,100	36.63
7-Dec-09	37.57	37.73	37.20	37.51	24,800	37.51
4-Dec-09	38.15	38.31	37.41	37.56	11,400	37.56
3-Dec-09	38.47	38.50	38.02	38.09	3,100	38.09
2-Dec-09	38.09	38.53	37.99	38.38	1,900	38.38
1-Dec-09	37.55	38.15	37.55	37.99	24,100	37.99
30-Nov-09	36.99	37.08	36.59	37.00	3,300	37.00
27-Nov-09	36.28	37.42	36.28	37.35	5,900	37.35
25-Nov-09	38.39	38.39	38.09	38.38	3,800	38.38
24-Nov-09	37.82	38.27	37.82	38.27	5,000	38.27
23-Nov-09	38.01	38.28	37.79	38.03	7,200	38.03
20-Nov-09	37.53	37.71	35.90	37.61	4,900	37.61
19-Nov-09	38.21	38.87	38.03	38.19	2,900	38.19
18-Nov-09	39.00	39.03	38.72	39.02	3,600	39.02
17-Nov-09	38.95	39.17	38.62	39.14	19,100	39.14
16-Nov-09	38.64	39.48	38.64	39.21	8,200	39.21
13-Nov-09	37.97	38.25	37.78	38.12	2,400	38.12
12-Nov-09	38.37	38.45	37.67	37.67	16,800	37.67
11-Nov-09	39.48	39.48	38.20	38.30	4,100	38.30
10-Nov-09	38.23	38.34	37.78	38.20	7,400	38.20
9-Nov-09	38.20	39.54	38.10	38.48	22,800	38.48
6-Nov-09	37.34	39.18	37.23	37.45	4,000	37.45
5-Nov-09	36.98	37.45	36.81	37.40	5,900	37.40
4-Nov-09	36.40	36.66	36.38	36.66	4,000	36.66
3-Nov-09	35.54	35.85	35.41	35.73	4,700	35.73
2-Nov-09	35.99	36.58	34.93	36.01	26,200	36.01
30-Oct-09	36.72	36.72	35.25	35.42	7,000	35.42
29-Oct-09	36.46	37.25	35.30	37.01	18,200	37.01
28-Oct-09	36.75	36.75	35.67	35.88	14,700	35.88
27-Oct-09	37.54	37.56	37.07	37.28	9,000	37.28
26-Oct-09	38.42	38.42	37.43	37.80	4,500	37.80
23-Oct-09	39.07	39.07	38.00	38.71	11,900	38.71
22-Oct-09	39.09	39.52	38.98	39.18	6,200	39.18
21-Oct-09	38.68	39.41	38.68	39.07	9,400	39.07
20-Oct-09	39.29	39.29	38.76	38.93	8,100	38.93
19-Oct-09	39.13	39.54	38.90	39.20	12,000	39.20
16-Oct-09	39.04	39.18	38.60	38.92	10,400	38.92
15-Oct-09	38.88	39.36	38.86	39.28	48,200	39.28
14-Oct-09	38.44	38.87	38.35	38.64	16,700	38.64
13-Oct-09	38.70	38.70	37.60	37.76	3,100	37.76
12-Oct-09	37.79	38.13	37.72	37.91	19,400	37.91
9-Oct-09	37.61	38.40	37.31	37.52	4,400	37.52
8-Oct-09	37.31	38.31	37.25	37.68	6,700	37.68
7-Oct-09	36.84	37.19	36.73	36.98	3,000	36.98
6-Oct-09	36.42	37.05	36.42	36.91	4,800	36.91
5-Oct-09	35.26	36.14	35.25	36.10	4,500	36.10
2-Oct-09	35.34	35.65	35.31	35.65	7,000	35.65
1-Oct-09	36.51	36.51	36.01	36.02	5,000	36.02
30-Sep-09	37.47	37.47	36.84	36.84	5,300	36.84
29-Sep-09	36.69	37.27	36.69	37.10	3,800	37.10
28-Sep-09	36.60	37.04	36.60	36.96	11,900	36.96
25-Sep-09	36.50	36.71	36.50	36.54	4,000	36.54
24-Sep-09	37.52	37.52	36.76	36.90	7,100	36.90
23-Sep-09	38.21	38.21	37.58	37.58	10,700	37.58
22-Sep-09	37.92	37.97	37.70	37.87	5,700	37.87
21-Sep-09	37.56	38.82	37.02	37.25	18,300	37.25
21-Sep-09	$ 0.214 Dividend
18-Sep-09	38.22	38.64	37.88	38.23	30,200	38.02
17-Sep-09	38.05	38.57	37.99	38.30	47,900	38.09
16-Sep-09	37.65	38.07	37.65	38.02	4,800	37.81
15-Sep-09	37.29	37.48	36.95	37.45	9,900	37.24
14-Sep-09	36.75	37.15	36.50	37.00	10,800	36.79
11-Sep-09	37.18	37.55	37.01	37.02	24,300	36.81
* 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