DIM: Historical Prices for WISDOMTREE INTL MC

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	46.48	47.35	46.48	46.81	26,800	46.81
16-Dec-09	48.01	48.09	47.68	47.74	12,200	47.74
15-Dec-09	47.49	47.57	47.24	47.44	7,200	47.44
14-Dec-09	47.73	47.93	47.62	47.77	6,500	47.77
11-Dec-09	47.38	47.69	47.31	47.58	64,800	47.58
10-Dec-09	47.25	47.52	47.07	47.44	36,700	47.44
9-Dec-09	47.12	47.18	46.90	46.95	88,700	46.95
8-Dec-09	47.38	47.90	46.98	47.05	30,300	47.05
7-Dec-09	47.77	48.18	47.77	47.90	16,000	47.90
4-Dec-09	48.52	48.94	47.88	48.16	18,900	48.16
3-Dec-09	48.73	49.07	48.26	48.26	49,000	48.26
2-Dec-09	48.79	49.25	48.40	48.56	37,000	48.56
1-Dec-09	48.30	48.74	48.21	48.70	8,400	48.70
30-Nov-09	47.21	47.49	46.90	47.37	9,500	47.37
27-Nov-09	46.69	47.31	46.32	47.12	17,600	47.12
25-Nov-09	48.76	49.18	48.05	48.64	74,200	48.64
24-Nov-09	48.62	48.62	48.09	48.47	13,800	48.47
23-Nov-09	48.27	48.87	48.27	48.57	40,900	48.57
20-Nov-09	47.62	47.76	47.43	47.63	8,800	47.63
19-Nov-09	48.46	48.46	47.75	48.12	11,100	48.12
18-Nov-09	49.10	49.25	48.77	49.10	113,600	49.10
17-Nov-09	49.05	49.19	48.65	49.02	40,400	49.02
16-Nov-09	48.99	49.98	48.99	49.67	22,600	49.67
13-Nov-09	48.53	48.92	48.25	48.55	8,600	48.55
12-Nov-09	48.54	48.69	48.30	48.41	26,100	48.41
11-Nov-09	49.14	49.28	48.63	48.90	19,400	48.90
10-Nov-09	48.53	49.01	48.28	48.65	66,700	48.65
9-Nov-09	48.42	49.12	48.01	49.07	13,900	49.07
6-Nov-09	47.29	47.78	47.29	47.52	14,600	47.52
5-Nov-09	47.43	47.78	47.22	47.59	27,000	47.59
4-Nov-09	46.98	47.51	46.81	47.24	33,600	47.24
3-Nov-09	45.67	46.28	45.33	46.26	20,700	46.26
2-Nov-09	46.46	47.05	45.83	46.15	9,200	46.15
30-Oct-09	47.38	47.38	45.85	46.13	14,600	46.13
29-Oct-09	46.68	47.59	46.68	47.51	29,700	47.51
28-Oct-09	46.71	46.72	44.61	45.65	49,600	45.65
27-Oct-09	47.64	47.82	47.15	47.60	13,100	47.60
26-Oct-09	49.16	49.23	47.99	48.02	15,200	48.02
23-Oct-09	49.61	49.61	48.76	49.03	19,500	49.03
22-Oct-09	49.36	49.99	49.00	49.82	21,600	49.82
21-Oct-09	49.68	50.18	49.44	49.44	19,300	49.44
20-Oct-09	50.16	50.16	49.35	49.74	14,300	49.74
19-Oct-09	49.71	50.00	49.59	49.98	44,800	49.98
16-Oct-09	49.14	49.47	48.95	49.24	78,600	49.24
15-Oct-09	49.71	49.95	49.45	49.95	7,100	49.95
14-Oct-09	49.50	49.72	49.38	49.72	12,100	49.72
13-Oct-09	48.74	48.78	48.41	48.68	6,600	48.68
12-Oct-09	48.85	48.99	48.67	48.67	12,400	48.67
9-Oct-09	48.54	49.34	48.09	48.25	17,400	48.25
8-Oct-09	48.31	48.59	48.17	48.43	11,800	48.43
7-Oct-09	47.48	47.68	47.31	47.64	12,600	47.64
6-Oct-09	47.10	47.78	46.99	47.45	34,100	47.45
5-Oct-09	46.25	47.25	46.11	46.63	19,500	46.63
2-Oct-09	45.60	46.13	45.44	45.61	12,300	45.61
1-Oct-09	47.67	47.67	46.51	46.57	19,300	46.57
30-Sep-09	48.10	48.17	47.55	47.88	4,200	47.88
29-Sep-09	47.70	47.71	47.41	47.69	16,300	47.69
28-Sep-09	47.46	48.13	47.39	47.90	8,700	47.90
25-Sep-09	47.21	47.67	47.00	47.34	22,200	47.34
24-Sep-09	48.10	48.19	47.16	47.62	22,600	47.62
23-Sep-09	48.82	48.91	48.10	48.10	13,900	48.10
22-Sep-09	48.61	48.61	48.24	48.56	8,000	48.56
21-Sep-09	47.94	47.94	47.42	47.82	12,000	47.82
21-Sep-09	$ 0.252 Dividend
18-Sep-09	48.86	49.57	48.40	48.72	30,200	48.47
17-Sep-09	48.60	49.42	48.54	48.76	51,000	48.51
16-Sep-09	48.53	48.67	48.20	48.63	12,100	48.38
* 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