DGS: Historical Prices for WISDOMTREE EM MKTS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	42.18	42.18	41.62	41.83	81,800	41.83
17-Dec-09	41.62	41.86	41.53	41.70	109,900	41.70
16-Dec-09	42.52	42.58	42.15	42.35	40,800	42.35
15-Dec-09	42.34	42.46	42.13	42.28	145,600	42.28
14-Dec-09	42.19	42.60	42.19	42.58	34,400	42.58
11-Dec-09	42.19	42.31	41.88	42.25	39,400	42.25
10-Dec-09	41.85	41.97	41.74	41.94	65,900	41.94
9-Dec-09	41.66	41.87	41.41	41.84	168,800	41.84
8-Dec-09	41.89	41.89	41.30	41.34	35,200	41.34
7-Dec-09	41.92	42.19	41.82	41.99	39,400	41.99
4-Dec-09	42.57	42.57	41.53	41.78	53,300	41.78
3-Dec-09	42.00	42.14	41.72	41.72	59,300	41.72
2-Dec-09	42.00	42.17	41.77	41.88	54,400	41.88
1-Dec-09	41.36	41.92	41.36	41.67	94,700	41.67
30-Nov-09	41.02	41.02	40.61	40.98	65,000	40.98
27-Nov-09	40.22	40.94	39.80	40.76	58,100	40.76
25-Nov-09	41.63	41.94	41.63	41.94	60,800	41.94
24-Nov-09	41.62	41.67	41.27	41.60	58,100	41.60
23-Nov-09	42.02	42.84	41.55	41.69	41,800	41.69
20-Nov-09	41.14	41.24	41.01	41.24	26,300	41.24
19-Nov-09	41.64	41.64	41.01	41.35	43,800	41.35
18-Nov-09	41.86	41.93	41.62	41.80	68,900	41.80
17-Nov-09	41.89	41.89	41.40	41.86	56,800	41.86
16-Nov-09	42.18	42.55	42.05	42.33	66,500	42.33
13-Nov-09	41.19	41.43	41.00	41.39	78,200	41.39
12-Nov-09	41.27	41.34	40.60	40.89	74,100	40.89
11-Nov-09	41.33	41.51	41.08	41.35	48,600	41.35
10-Nov-09	40.88	41.04	40.50	40.90	102,000	40.90
9-Nov-09	40.61	41.32	40.49	41.32	96,500	41.32
6-Nov-09	40.00	40.20	39.77	40.11	40,900	40.11
5-Nov-09	39.89	40.26	39.82	40.26	47,700	40.26
4-Nov-09	39.34	39.97	39.30	39.67	94,300	39.67
3-Nov-09	38.54	38.78	38.17	38.69	115,400	38.69
2-Nov-09	39.11	39.58	38.46	38.86	135,000	38.86
30-Oct-09	39.87	40.00	38.62	38.98	189,300	38.98
29-Oct-09	39.50	40.35	39.50	40.27	152,300	40.27
28-Oct-09	40.45	40.45	39.00	39.06	196,800	39.06
27-Oct-09	41.12	41.12	40.43	40.76	40,200	40.76
26-Oct-09	42.04	42.04	40.75	40.81	74,400	40.81
23-Oct-09	41.80	41.80	41.25	41.35	44,200	41.35
22-Oct-09	41.54	41.83	41.10	41.80	93,500	41.80
21-Oct-09	41.74	42.14	41.45	41.45	64,100	41.45
20-Oct-09	42.28	42.28	41.38	41.75	134,400	41.75
19-Oct-09	42.04	42.50	41.80	42.49	75,200	42.49
16-Oct-09	41.68	41.77	41.28	41.52	42,900	41.52
15-Oct-09	41.67	42.13	41.45	41.90	71,500	41.90
14-Oct-09	42.13	42.50	42.02	42.48	96,200	42.48
13-Oct-09	41.60	41.60	41.25	41.54	53,200	41.54
12-Oct-09	41.75	41.75	41.32	41.55	89,200	41.55
9-Oct-09	41.39	41.41	41.05	41.33	159,200	41.33
8-Oct-09	41.46	41.64	41.07	41.31	91,200	41.31
7-Oct-09	41.10	41.13	40.75	40.98	105,600	40.98
6-Oct-09	43.30	43.30	40.63	41.09	116,500	41.09
5-Oct-09	39.65	40.54	39.60	40.52	50,600	40.52
2-Oct-09	39.14	39.53	39.00	39.37	68,800	39.37
1-Oct-09	40.48	40.48	39.45	39.47	251,100	39.47
30-Sep-09	40.42	40.53	39.88	40.53	123,800	40.53
29-Sep-09	40.24	40.24	39.90	40.09	128,300	40.09
28-Sep-09	39.89	40.27	39.55	40.09	119,800	40.09
25-Sep-09	39.76	40.07	39.50	39.70	45,500	39.70
24-Sep-09	40.50	40.50	39.27	39.56	64,400	39.56
23-Sep-09	40.54	40.54	39.87	40.02	50,000	40.02
22-Sep-09	40.75	40.75	40.43	40.72	38,200	40.72
21-Sep-09	40.36	41.15	39.61	40.32	45,300	40.32
21-Sep-09	$ 0.382 Dividend
18-Sep-09	40.65	41.32	40.57	40.88	67,800	40.50
17-Sep-09	40.52	40.86	40.21	40.53	60,300	40.15
* 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