DRF: Historical Prices for WISDOMTREE INTERNATI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.98	17.18	16.98	17.18	4,100	17.18
24-Nov-09	16.80	17.00	16.80	16.85	3,500	16.85
23-Nov-09	16.93	17.28	16.82	16.86	7,100	16.86
20-Nov-09	16.54	16.76	16.52	16.75	8,100	16.75
19-Nov-09	16.86	16.94	16.48	16.66	9,100	16.66
18-Nov-09	17.15	17.32	16.91	17.26	10,900	17.26
17-Nov-09	17.03	17.15	16.75	17.15	29,100	17.15
16-Nov-09	17.13	17.40	17.13	17.26	10,400	17.26
13-Nov-09	16.89	17.23	16.89	17.09	20,300	17.09
12-Nov-09	17.16	17.18	16.84	16.95	36,300	16.95
11-Nov-09	16.90	17.26	16.90	17.17	58,700	17.17
10-Nov-09	16.91	17.02	16.82	16.97	5,600	16.97
9-Nov-09	16.58	16.96	16.58	16.96	3,600	16.96
6-Nov-09	16.36	16.36	16.25	16.25	9,300	16.25
5-Nov-09	16.04	16.24	16.04	16.24	3,600	16.24
4-Nov-09	16.09	16.32	15.77	15.88	9,700	15.88
3-Nov-09	15.57	15.93	15.57	15.79	9,600	15.79
2-Nov-09	15.76	16.03	15.19	15.75	78,200	15.75
30-Oct-09	16.25	16.35	15.35	15.35	22,100	15.35
29-Oct-09	16.08	16.39	15.87	16.26	24,000	16.26
28-Oct-09	16.24	16.50	15.28	15.31	35,200	15.31
27-Oct-09	16.55	16.63	16.26	16.40	17,100	16.40
26-Oct-09	17.02	17.26	16.53	16.55	23,400	16.55
23-Oct-09	17.33	17.33	16.91	16.95	20,300	16.95
22-Oct-09	17.03	17.51	16.91	17.17	10,600	17.17
21-Oct-09	17.07	17.35	16.99	16.99	7,200	16.99
20-Oct-09	17.25	17.28	16.96	17.01	9,400	17.01
19-Oct-09	17.00	17.25	17.00	17.19	5,000	17.19
16-Oct-09	16.99	17.04	16.80	16.90	12,700	16.90
15-Oct-09	17.17	17.37	17.17	17.29	18,000	17.29
14-Oct-09	16.98	17.22	16.94	17.20	22,600	17.20
13-Oct-09	16.84	16.98	16.60	16.74	10,300	16.74
12-Oct-09	16.96	17.96	16.86	16.90	15,100	16.90
9-Oct-09	16.96	17.02	16.80	16.95	6,900	16.95
8-Oct-09	16.56	16.89	16.56	16.77	29,300	16.77
7-Oct-09	16.35	16.53	16.35	16.50	46,300	16.50
6-Oct-09	16.13	16.34	16.13	16.24	7,000	16.24
5-Oct-09	15.72	15.88	15.72	15.85	3,500	15.85
2-Oct-09	15.55	15.67	15.25	15.57	42,700	15.57
1-Oct-09	16.26	16.30	15.89	15.94	15,500	15.94
30-Sep-09	16.29	16.56	16.25	16.54	10,400	16.54
29-Sep-09	16.37	16.38	16.18	16.26	1,600	16.26
28-Sep-09	16.08	16.37	16.08	16.33	3,900	16.33
25-Sep-09	16.14	16.14	15.78	15.89	8,100	15.89
24-Sep-09	16.31	16.40	15.92	15.92	9,200	15.92
23-Sep-09	16.46	16.58	16.31	16.31	12,400	16.31
22-Sep-09	16.50	16.50	16.36	16.40	3,000	16.40
21-Sep-09	16.10	17.02	16.10	16.18	19,900	16.18
21-Sep-09	$ 0.075 Dividend
18-Sep-09	16.37	16.46	16.36	16.40	8,100	16.32
17-Sep-09	16.28	16.35	16.20	16.30	1,700	16.23
16-Sep-09	16.35	16.44	16.32	16.39	5,600	16.32
15-Sep-09	15.90	16.08	15.70	15.87	13,300	15.80
14-Sep-09	15.73	15.98	15.73	15.98	10,200	15.91
11-Sep-09	16.02	16.15	15.87	15.88	12,800	15.81
10-Sep-09	15.86	15.96	15.68	15.88	13,200	15.81
9-Sep-09	15.99	15.99	15.84	15.92	10,600	15.85
8-Sep-09	15.87	15.87	15.53	15.70	31,500	15.63
4-Sep-09	15.14	15.59	15.14	15.46	14,400	15.39
3-Sep-09	15.25	15.25	15.01	15.01	1,600	14.94
2-Sep-09	14.86	15.24	14.81	14.86	7,700	14.79
1-Sep-09	15.44	15.56	15.00	15.02	29,800	14.95
31-Aug-09	15.40	15.68	15.40	15.68	16,500	15.61
28-Aug-09	15.70	15.71	15.53	15.59	36,600	15.52
27-Aug-09	15.59	15.68	15.43	15.66	28,100	15.59
26-Aug-09	15.50	15.60	15.36	15.45	6,300	15.38
25-Aug-09	15.63	15.63	15.38	15.50	11,800	15.43
* 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