Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 1:22AM ET - U.S. Markets open in 8 hours and 8 minutes. Dow  1.27% Nasdaq  1.22%

WisdomTree Total Dividend (DTD)

On Dec 17: 41.11   0.43 (1.04%)

MORE ON DTD

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* 17-Dec-09 41.34 41.35 41.11 41.11 20,100 41.11 16-Dec-09 41.74 41.75 41.46 41.54 15,700 41.54 15-Dec-09 41.58 41.67 41.45 41.49 3,100 41.49 14-Dec-09 41.67 41.78 41.58 41.76 13,400 41.76 11-Dec-09 41.31 41.49 41.28 41.49 7,100 41.49 10-Dec-09 41.41 41.42 41.17 41.17 6,800 41.17 9-Dec-09 40.91 41.12 40.80 41.11 15,400 41.11 8-Dec-09 40.95 41.15 40.92 40.98 17,100 40.98 7-Dec-09 41.43 41.69 41.41 41.41 12,900 41.41 4-Dec-09 41.67 41.85 41.25 41.34 6,700 41.34 3-Dec-09 41.50 41.79 41.15 41.15 62,800 41.15 2-Dec-09 41.37 41.66 41.36 41.52 19,400 41.52 1-Dec-09 41.18 41.49 41.18 41.43 10,100 41.43 30-Nov-09 40.73 40.95 40.57 40.95 9,100 40.95 27-Nov-09 40.24 40.84 40.24 40.67 2,500 40.67 25-Nov-09 41.35 41.42 41.24 41.40 7,000 41.40 24-Nov-09 41.36 41.36 40.95 41.24 26,800 41.24 23-Nov-09 41.13 41.46 41.13 41.23 13,600 41.23 20-Nov-09 40.56 40.75 40.56 40.74 16,600 40.74 19-Nov-09 41.03 41.03 40.61 40.73 6,200 40.73 18-Nov-09 41.32 41.39 41.16 41.39 5,400 41.39 17-Nov-09 41.10 41.31 41.06 41.29 9,500 41.29 16-Nov-09 40.92 41.42 40.84 41.24 16,500 41.24 13-Nov-09 40.61 40.76 40.45 40.53 5,000 40.53 12-Nov-09 40.79 40.92 40.39 40.45 5,500 40.45 11-Nov-09 40.81 41.05 40.77 40.85 20,100 40.85 10-Nov-09 40.59 40.77 40.51 40.61 31,200 40.61 9-Nov-09 39.92 40.56 39.92 40.56 7,300 40.56 6-Nov-09 39.34 39.67 39.34 39.63 3,900 39.63 5-Nov-09 39.15 39.54 39.06 39.51 6,300 39.51 4-Nov-09 39.07 39.36 38.95 39.15 11,300 39.15 3-Nov-09 38.45 38.86 38.45 38.77 23,800 38.77 2-Nov-09 38.72 39.10 37.67 38.63 13,500 38.63 30-Oct-09 39.59 39.59 38.50 38.55 23,300 38.55 29-Oct-09 38.86 39.66 38.86 39.66 9,200 39.66 28-Oct-09 39.48 39.48 38.79 38.82 44,400 38.82 27-Oct-09 39.69 39.85 39.50 39.52 17,800 39.52 26-Oct-09 40.12 40.50 39.58 39.58 8,800 39.58 23-Oct-09 40.70 40.70 40.02 40.15 11,800 40.15 22-Oct-09 40.20 40.70 40.06 40.67 9,400 40.67 21-Oct-09 40.50 40.96 40.16 40.17 64,500 40.17 20-Oct-09 40.88 40.88 40.53 40.62 8,200 40.62 19-Oct-09 40.55 40.97 40.48 40.92 4,600 40.92 16-Oct-09 40.50 40.61 40.36 40.53 16,700 40.53 15-Oct-09 40.69 40.94 40.61 40.94 40,500 40.94 14-Oct-09 40.66 40.82 40.41 40.82 28,900 40.82 13-Oct-09 39.98 40.12 39.80 40.07 36,500 40.07 12-Oct-09 40.15 40.28 40.08 40.22 15,200 40.22 9-Oct-09 39.85 40.01 39.74 40.01 16,000 40.01 8-Oct-09 39.80 39.97 39.71 39.79 15,600 39.79 7-Oct-09 39.35 39.47 39.24 39.47 13,300 39.47 6-Oct-09 39.12 39.57 39.12 39.42 18,000 39.42 5-Oct-09 38.32 38.92 38.32 38.85 33,600 38.85 2-Oct-09 37.95 38.35 37.95 38.17 31,300 38.17 1-Oct-09 39.29 39.31 38.44 38.44 13,600 38.44 30-Sep-09 39.70 39.70 39.20 39.45 14,700 39.45 29-Sep-09 39.86 39.94 39.62 39.63 10,000 39.63 28-Sep-09 39.09 39.75 39.09 39.75 22,200 39.75 25-Sep-09 39.12 39.18 38.85 39.01 19,400 39.01 24-Sep-09 39.91 39.91 39.07 39.27 15,200 39.27 23-Sep-09 40.10 40.22 39.91 39.91 6,000 39.91 22-Sep-09 40.01 40.11 39.92 40.08 9,200 40.08 21-Sep-09 39.58 39.81 39.48 39.73 12,700 39.73 21-Sep-09 $ 0.255 Dividend 18-Sep-09 40.33 40.33 38.94 40.26 7,600 40.00 17-Sep-09 40.13 42.20 39.87 40.08 16,600 39.83 16-Sep-09 39.67 40.17 39.55 40.15 6,600 39.90 * 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