EEZ: Historical Prices for WISDOMTREE EG TOP100

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	38.25	38.37	37.94	38.36	119,800	38.36
23-Nov-09	38.58	38.58	38.31	38.31	300	38.31
20-Nov-09	38.09	38.09	37.74	37.91	8,600	37.91
19-Nov-09	38.56	38.56	37.86	38.15	7,200	38.15
18-Nov-09	38.88	39.02	38.57	38.83	4,700	38.83
17-Nov-09	38.64	38.93	38.61	38.93	2,400	38.93
16-Nov-09	38.53	39.14	38.53	38.97	2,900	38.97
13-Nov-09	38.17	38.22	38.10	38.18	1,400	38.18
12-Nov-09	38.59	38.59	37.88	37.88	4,700	37.88
11-Nov-09	38.59	38.64	38.36	38.54	2,900	38.54
10-Nov-09	38.14	38.33	38.14	38.33	1,000	38.33
9-Nov-09	38.09	38.35	38.09	38.35	2,100	38.35
6-Nov-09	37.24	37.25	37.02	37.03	1,700	37.03
5-Nov-09	36.93	37.06	36.93	37.06	700	37.06
4-Nov-09	36.67	37.04	36.56	36.62	7,700	36.62
3-Nov-09	35.65	36.07	35.65	35.89	1,000	35.89
2-Nov-09	35.99	35.99	35.61	35.91	1,500	35.91
30-Oct-09	36.65	36.65	35.53	35.60	2,800	35.60
29-Oct-09	36.14	36.91	36.14	36.91	1,400	36.91
28-Oct-09	36.55	36.55	35.75	35.75	3,400	35.75
27-Oct-09	37.22	37.22	36.88	36.88	2,300	36.88
26-Oct-09	37.87	38.40	37.24	37.24	4,100	37.24
23-Oct-09	38.59	38.59	37.81	37.87	2,900	37.87
22-Oct-09	37.76	38.31	37.76	38.31	300	38.31
21-Oct-09	38.36	38.36	37.93	37.99	6,900	37.99
20-Oct-09	38.71	38.71	38.09	38.30	2,800	38.30
19-Oct-09	38.66	38.66	38.57	38.58	2,800	38.58
16-Oct-09	38.01	38.05	37.69	37.98	5,100	37.98
15-Oct-09	38.01	38.32	37.88	38.32	5,500	38.32
14-Oct-09	37.91	38.20	37.73	38.20	4,200	38.20
13-Oct-09	37.24	37.45	37.24	37.45	1,200	37.45
12-Oct-09	37.79	37.84	37.45	37.45	3,300	37.45
9-Oct-09	37.32	37.40	37.32	37.40	400	37.40
8-Oct-09	36.95	37.36	36.95	37.36	400	37.36
7-Oct-09	36.36	36.56	36.36	36.51	1,700	36.51
6-Oct-09	36.13	36.60	36.13	36.37	500	36.37
5-Oct-09	35.39	35.76	35.39	35.76	700	35.76
2-Oct-09	34.68	35.07	34.58	35.07	5,200	35.07
1-Oct-09	36.12	36.12	35.20	35.20	8,000	35.20
30-Sep-09	36.61	36.61	36.23	36.29	3,400	36.29
29-Sep-09	36.68	36.82	36.41	36.56	2,500	36.56
28-Sep-09	35.90	36.57	35.88	36.57	3,300	36.57
25-Sep-09	36.05	36.05	35.71	35.82	4,400	35.82
24-Sep-09	36.70	36.71	35.98	36.05	30,500	36.05
23-Sep-09	37.51	37.51	36.86	36.86	4,200	36.86
22-Sep-09	37.30	37.56	37.27	37.45	3,300	37.45
21-Sep-09	36.78	37.05	36.72	36.96	6,100	36.96
21-Sep-09	$ 0.11 Dividend
18-Sep-09	38.02	38.02	37.27	37.34	1,900	37.23
17-Sep-09	37.65	37.91	37.40	37.45	3,300	37.34
16-Sep-09	37.60	37.65	37.53	37.65	3,100	37.54
15-Sep-09	36.45	36.96	36.45	36.96	2,100	36.85
14-Sep-09	35.83	36.50	35.83	36.50	1,100	36.39
11-Sep-09	36.42	36.44	36.05	36.25	1,100	36.14
10-Sep-09	36.00	36.07	36.00	36.07	200	35.96
9-Sep-09	35.24	35.64	35.10	35.38	2,300	35.28
8-Sep-09	35.29	35.29	35.08	35.24	4,900	35.14
4-Sep-09	33.96	33.96	33.96	33.96	0	33.86
3-Sep-09	34.15	34.15	33.96	33.96	2,000	33.86
2-Sep-09	33.72	33.87	33.72	33.87	400	33.77
1-Sep-09	34.70	34.94	33.84	33.87	8,000	33.77
31-Aug-09	34.89	34.89	34.46	34.61	11,300	34.51
28-Aug-09	35.54	35.54	35.54	35.54	200	35.44
27-Aug-09	34.85	35.27	34.85	35.26	1,800	35.16
26-Aug-09	35.03	35.14	35.02	35.14	1,500	35.04
25-Aug-09	35.50	35.66	35.50	35.55	1,100	35.45
24-Aug-09	35.45	35.66	35.19	35.25	5,900	35.15
* 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