DFJ: Historical Prices for WISDOMTREE JAP SC

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	39.31	39.45	39.06	39.45	13,200	39.45
10-Dec-09	39.34	39.60	39.31	39.40	16,600	39.40
9-Dec-09	39.51	39.82	39.32	39.49	22,100	39.49
8-Dec-09	39.42	39.51	39.31	39.35	9,600	39.35
7-Dec-09	39.27	39.50	39.27	39.46	3,100	39.46
4-Dec-09	39.85	39.85	39.10	39.30	17,900	39.30
3-Dec-09	39.72	40.19	39.64	39.96	27,600	39.96
2-Dec-09	39.42	39.64	39.20	39.32	47,600	39.32
1-Dec-09	39.06	39.88	39.06	39.55	17,500	39.55
30-Nov-09	38.62	38.86	38.41	38.54	21,600	38.54
27-Nov-09	38.01	38.19	37.76	38.02	1,400	38.02
25-Nov-09	37.37	38.13	37.37	38.09	14,700	38.09
24-Nov-09	37.36	37.66	37.16	37.29	8,800	37.29
23-Nov-09	38.04	38.26	37.66	37.66	3,600	37.66
20-Nov-09	37.79	37.80	37.58	37.75	4,200	37.75
19-Nov-09	37.67	37.68	37.28	37.35	9,700	37.35
18-Nov-09	37.82	38.00	37.68	37.77	12,000	37.77
17-Nov-09	38.27	38.46	37.97	38.35	14,300	38.35
16-Nov-09	38.48	39.16	38.48	38.87	3,800	38.87
13-Nov-09	38.51	39.10	38.51	38.71	2,900	38.71
12-Nov-09	38.68	38.68	38.24	38.28	16,600	38.28
11-Nov-09	39.51	39.83	39.42	39.42	26,800	39.42
10-Nov-09	39.89	40.04	39.68	39.68	73,700	39.68
9-Nov-09	39.89	40.18	39.89	40.04	13,600	40.04
6-Nov-09	39.59	39.84	39.30	39.70	5,700	39.70
5-Nov-09	39.71	40.21	39.71	40.12	19,700	40.12
4-Nov-09	39.99	40.12	39.64	39.71	17,900	39.71
3-Nov-09	39.99	40.11	39.76	40.11	2,000	40.11
2-Nov-09	40.23	40.37	39.94	40.22	6,000	40.22
30-Oct-09	39.84	39.90	39.30	39.69	42,600	39.69
29-Oct-09	39.81	39.92	39.72	39.88	6,300	39.88
28-Oct-09	39.79	39.88	39.51	39.64	8,100	39.64
27-Oct-09	39.63	39.81	39.37	39.48	15,500	39.48
26-Oct-09	40.13	40.37	39.64	39.85	16,700	39.85
23-Oct-09	40.23	40.23	39.53	39.87	18,100	39.87
22-Oct-09	40.11	40.64	40.04	40.47	11,000	40.47
21-Oct-09	40.38	40.88	40.38	40.46	9,700	40.46
20-Oct-09	40.82	40.82	40.40	40.53	3,400	40.53
19-Oct-09	40.42	40.82	40.42	40.72	35,500	40.72
16-Oct-09	40.16	40.35	40.00	40.15	12,500	40.15
15-Oct-09	40.75	40.78	40.46	40.61	7,300	40.61
14-Oct-09	40.78	41.16	40.78	40.91	23,200	40.91
13-Oct-09	40.68	40.88	40.63	40.71	12,900	40.71
12-Oct-09	40.71	41.05	40.69	40.69	14,400	40.69
9-Oct-09	40.77	40.77	40.46	40.72	2,500	40.72
8-Oct-09	40.92	41.09	40.60	40.82	25,600	40.82
7-Oct-09	40.42	40.76	40.36	40.76	15,300	40.76
6-Oct-09	40.18	40.57	40.18	40.30	29,200	40.30
5-Oct-09	39.79	40.24	39.76	40.18	27,400	40.18
2-Oct-09	39.84	40.29	39.82	39.84	8,900	39.84
1-Oct-09	41.09	41.09	40.45	40.45	446,200	40.45
30-Sep-09	41.96	41.96	41.30	41.54	13,000	41.54
29-Sep-09	41.56	41.56	41.19	41.40	6,100	41.40
28-Sep-09	41.68	42.42	41.68	42.05	17,900	42.05
25-Sep-09	41.89	42.05	41.75	41.75	7,100	41.75
24-Sep-09	42.21	42.44	41.26	41.68	31,200	41.68
23-Sep-09	41.86	41.92	41.33	41.65	11,100	41.65
22-Sep-09	41.70	41.73	41.39	41.70	7,900	41.70
21-Sep-09	41.03	41.32	40.96	41.24	11,000	41.24
18-Sep-09	40.86	41.71	40.86	41.69	73,100	41.69
17-Sep-09	41.47	43.13	41.47	41.67	12,000	41.67
16-Sep-09	41.97	41.97	41.37	41.57	81,100	41.57
15-Sep-09	42.56	42.56	41.50	41.92	50,200	41.92
14-Sep-09	41.96	42.32	41.87	42.15	9,700	42.15
11-Sep-09	42.60	42.78	42.33	42.51	280,300	42.51
10-Sep-09	42.02	42.47	41.96	42.47	9,800	42.47
* 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