DTH: Historical Prices for WISDOMTREE DEFA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	44.90	45.24	44.85	45.06	112,800	45.06
24-Nov-09	44.60	44.72	44.29	44.54	34,900	44.54
23-Nov-09	44.83	45.10	44.63	44.71	14,100	44.71
20-Nov-09	43.74	44.00	43.69	44.00	10,300	44.00
19-Nov-09	44.55	44.55	43.96	44.47	6,400	44.47
18-Nov-09	45.21	45.21	44.74	45.13	14,700	45.13
17-Nov-09	44.93	45.15	44.72	45.12	11,400	45.12
16-Nov-09	45.01	45.71	45.01	45.26	38,400	45.26
13-Nov-09	44.35	44.83	44.07	44.78	12,000	44.78
12-Nov-09	44.67	44.67	44.07	44.07	20,200	44.07
11-Nov-09	44.95	44.97	44.40	44.74	12,500	44.74
10-Nov-09	44.46	46.01	44.35	44.60	42,700	44.60
9-Nov-09	44.26	45.34	44.16	44.82	65,700	44.82
6-Nov-09	42.97	43.51	42.84	43.41	22,900	43.41
5-Nov-09	42.85	43.30	42.84	43.28	18,200	43.28
4-Nov-09	42.48	44.87	42.18	42.45	41,700	42.45
3-Nov-09	41.37	41.99	41.21	41.99	11,000	41.99
2-Nov-09	41.98	42.52	41.48	41.90	31,700	41.90
30-Oct-09	42.66	42.66	41.44	41.52	13,800	41.52
29-Oct-09	42.86	43.43	42.80	43.22	8,900	43.22
28-Oct-09	42.50	42.50	41.82	42.02	8,300	42.02
27-Oct-09	43.39	43.49	42.85	43.15	33,600	43.15
26-Oct-09	44.00	44.51	43.14	43.14	14,500	43.14
23-Oct-09	44.64	44.64	43.81	43.81	8,500	43.81
22-Oct-09	44.36	44.79	44.24	44.70	42,100	44.70
21-Oct-09	44.36	44.99	44.29	44.31	14,000	44.31
20-Oct-09	44.67	46.65	44.14	44.37	23,000	44.37
19-Oct-09	44.25	44.83	44.21	44.66	19,000	44.66
16-Oct-09	44.23	44.23	43.81	44.04	15,300	44.04
15-Oct-09	44.34	44.63	44.24	44.54	13,800	44.54
14-Oct-09	44.19	44.44	44.04	44.16	18,400	44.16
13-Oct-09	43.17	43.38	43.17	43.38	105,900	43.38
12-Oct-09	43.53	43.62	43.20	43.21	5,600	43.21
9-Oct-09	42.94	43.08	42.81	43.08	9,300	43.08
8-Oct-09	43.09	43.46	42.99	43.31	9,800	43.31
7-Oct-09	42.56	42.68	42.29	42.49	18,300	42.49
6-Oct-09	42.40	42.93	42.40	42.77	114,900	42.77
5-Oct-09	41.47	42.09	41.34	42.05	113,000	42.05
2-Oct-09	40.98	41.73	40.49	41.30	8,700	41.30
1-Oct-09	42.50	42.51	41.58	41.60	4,500	41.60
30-Sep-09	42.75	43.10	42.28	42.81	9,700	42.81
29-Sep-09	42.84	42.96	42.26	42.79	7,900	42.79
28-Sep-09	42.26	43.05	42.26	42.89	16,300	42.89
25-Sep-09	42.05	42.44	41.88	41.95	9,700	41.95
24-Sep-09	43.14	43.14	41.82	42.16	7,000	42.16
23-Sep-09	43.30	43.45	43.15	43.17	5,700	43.17
22-Sep-09	43.43	43.50	43.19	43.40	7,600	43.40
21-Sep-09	42.56	47.50	42.46	42.78	7,100	42.78
21-Sep-09	$ 0.188 Dividend
18-Sep-09	43.51	43.52	43.12	43.40	6,300	43.21
17-Sep-09	43.23	43.51	43.00	43.28	8,400	43.09
16-Sep-09	43.01	43.41	42.85	43.41	14,500	43.22
15-Sep-09	42.01	42.51	41.96	42.51	9,600	42.33
14-Sep-09	41.71	42.23	41.70	42.09	4,400	41.91
11-Sep-09	42.15	42.36	42.00	42.08	7,700	41.90
10-Sep-09	41.49	42.18	41.48	42.05	6,100	41.87
9-Sep-09	41.71	42.11	41.63	41.89	11,400	41.71
8-Sep-09	41.29	41.42	41.19	41.40	7,700	41.22
4-Sep-09	39.81	40.55	39.80	40.42	5,500	40.24
3-Sep-09	39.49	39.72	39.49	39.68	13,200	39.51
2-Sep-09	39.34	39.68	39.17	39.49	2,800	39.32
1-Sep-09	40.21	40.56	39.40	39.56	15,500	39.39
31-Aug-09	40.51	40.62	40.43	40.58	8,300	40.40
28-Aug-09	41.38	41.38	40.71	40.73	4,400	40.55
27-Aug-09	40.44	41.02	40.17	40.90	8,000	40.72
26-Aug-09	40.30	40.46	40.07	40.46	12,000	40.28
25-Aug-09	40.84	41.01	40.65	40.66	12,100	40.48
* 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