Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 6:55PM ET - U.S. Markets Closed. Dow  0.67% Nasdaq  0.33%

WisdomTree Pacific ex-Japan Equity Inc (DNH)

At 4:00PM ET: 55.44   0.39 (0.71%)

MORE ON DNH

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 54.53 55.11 54.38 55.05 16,300 55.05 8-Dec-09 55.03 55.03 54.06 54.28 17,400 54.28 7-Dec-09 55.42 56.09 54.61 55.46 26,000 55.46 4-Dec-09 56.75 57.45 55.68 56.15 24,000 56.15 3-Dec-09 57.22 57.40 56.57 56.57 66,500 56.57 2-Dec-09 56.78 57.34 56.52 56.58 17,100 56.58 1-Dec-09 57.39 57.39 56.58 57.00 514,800 57.00 30-Nov-09 54.62 55.58 54.62 55.58 20,400 55.58 27-Nov-09 56.05 56.05 50.60 54.19 87,200 54.19 25-Nov-09 56.70 57.32 56.65 57.05 29,200 57.05 24-Nov-09 56.87 56.93 55.56 56.17 21,200 56.17 23-Nov-09 56.74 57.50 56.74 56.95 25,600 56.95 20-Nov-09 55.34 55.75 55.15 55.74 11,900 55.74 19-Nov-09 56.69 56.69 55.34 56.06 60,200 56.06 18-Nov-09 57.08 57.43 56.92 57.20 21,000 57.20 17-Nov-09 57.40 58.95 56.31 57.20 78,100 57.20 16-Nov-09 57.83 58.50 57.56 58.40 35,900 58.40 13-Nov-09 56.68 57.61 56.39 57.24 18,400 57.24 12-Nov-09 57.47 57.58 56.36 56.52 15,100 56.52 11-Nov-09 58.16 58.16 57.39 57.78 69,900 57.78 10-Nov-09 57.23 57.75 56.74 57.43 41,700 57.43 9-Nov-09 56.92 57.68 56.76 57.65 49,800 57.65 6-Nov-09 54.27 54.90 54.27 54.87 20,300 54.87 5-Nov-09 54.09 54.56 53.68 54.25 29,000 54.25 4-Nov-09 54.09 54.50 53.75 53.75 98,700 53.75 3-Nov-09 52.74 53.53 52.22 53.53 20,900 53.53 2-Nov-09 53.18 54.31 52.87 53.72 367,600 53.72 30-Oct-09 55.12 55.12 52.50 52.54 67,100 52.54 29-Oct-09 54.18 55.40 53.93 55.38 65,800 55.38 28-Oct-09 55.11 55.57 53.17 53.48 110,700 53.48 27-Oct-09 57.08 57.10 56.30 56.56 19,400 56.56 26-Oct-09 58.18 58.94 56.66 56.98 48,200 56.98 23-Oct-09 58.77 59.01 57.23 57.50 37,500 57.50 22-Oct-09 57.60 58.16 56.65 58.03 18,500 58.03 21-Oct-09 57.64 58.51 57.20 57.51 31,700 57.51 20-Oct-09 58.38 58.38 56.75 57.41 29,500 57.41 19-Oct-09 57.35 57.89 57.10 57.86 52,800 57.86 16-Oct-09 57.30 57.30 56.53 57.05 29,300 57.05 15-Oct-09 58.10 58.10 57.39 58.07 29,700 58.07 14-Oct-09 58.15 58.15 57.22 57.95 46,300 57.95 13-Oct-09 56.76 57.11 56.06 56.44 35,200 56.44 12-Oct-09 56.76 56.76 56.25 56.48 28,600 56.48 9-Oct-09 56.15 56.44 55.67 56.23 35,900 56.23 8-Oct-09 55.44 56.48 55.43 56.23 50,100 56.23 7-Oct-09 54.34 54.81 53.85 54.44 27,000 54.44 6-Oct-09 53.84 54.14 53.48 53.87 38,200 53.87 5-Oct-09 52.65 53.12 52.13 52.91 34,700 52.91 2-Oct-09 51.33 51.95 50.61 51.72 38,200 51.72 1-Oct-09 53.91 54.38 52.03 52.33 242,100 52.33 30-Sep-09 54.64 54.77 53.75 54.40 18,600 54.40 29-Sep-09 54.04 54.29 53.74 53.84 10,500 53.84 28-Sep-09 52.87 53.96 52.87 53.50 28,800 53.50 25-Sep-09 52.94 52.95 52.35 52.79 20,100 52.79 24-Sep-09 52.91 53.98 51.74 52.26 17,600 52.26 23-Sep-09 53.48 54.03 52.72 52.72 19,100 52.72 22-Sep-09 53.05 53.35 52.91 53.00 17,400 53.00 21-Sep-09 52.56 52.56 51.65 52.20 23,600 52.20 21-Sep-09 $ 0.357 Dividend 18-Sep-09 53.22 53.22 52.75 53.08 53,700 52.72 17-Sep-09 53.27 53.33 52.59 52.80 231,600 52.44 16-Sep-09 52.66 53.71 52.66 53.30 23,200 52.94 15-Sep-09 52.62 53.62 50.64 51.67 59,100 51.32 14-Sep-09 51.27 52.69 50.80 51.65 25,400 51.30 11-Sep-09 52.34 53.42 51.71 52.04 285,800 51.69 10-Sep-09 51.38 52.09 51.01 52.08 42,000 51.73 9-Sep-09 51.45 51.45 51.05 51.31 62,200 50.96 8-Sep-09 50.89 52.70 50.54 51.24 79,400 50.90 * 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