EPS: Historical Prices for WISDOMTREE EARN 500

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	38.95	39.10	38.95	39.10	2,800	39.10
24-Nov-09	38.71	38.93	38.71	38.91	3,700	38.91
23-Nov-09	39.06	39.33	38.80	38.90	5,000	38.90
20-Nov-09	38.37	38.48	38.22	38.44	5,800	38.44
19-Nov-09	38.75	38.75	38.37	38.49	8,700	38.49
18-Nov-09	39.08	39.08	38.88	39.06	1,400	39.06
17-Nov-09	39.05	39.06	38.90	39.05	1,300	39.05
16-Nov-09	38.77	39.22	38.77	39.06	3,600	39.06
13-Nov-09	38.30	38.42	38.30	38.40	1,100	38.40
12-Nov-09	38.62	38.66	38.15	38.22	3,500	38.22
11-Nov-09	38.73	38.81	38.57	38.57	1,800	38.57
10-Nov-09	38.33	38.52	38.31	38.43	4,400	38.43
9-Nov-09	37.99	38.41	37.99	38.41	2,600	38.41
6-Nov-09	37.29	37.62	37.29	37.61	3,400	37.61
5-Nov-09	37.37	37.42	37.34	37.42	3,500	37.42
4-Nov-09	37.08	37.37	36.86	36.87	17,600	36.87
3-Nov-09	36.40	36.73	36.37	36.73	7,900	36.73
2-Nov-09	36.58	36.92	36.18	36.60	6,800	36.60
30-Oct-09	37.27	37.28	36.40	36.40	11,300	36.40
29-Oct-09	36.90	37.44	36.90	37.43	4,000	37.43
28-Oct-09	37.32	37.32	36.65	36.67	6,100	36.67
27-Oct-09	37.61	37.66	37.35	37.41	3,700	37.41
26-Oct-09	38.06	38.26	37.45	37.52	8,000	37.52
23-Oct-09	38.47	38.47	37.94	37.97	1,700	37.97
22-Oct-09	37.81	38.26	37.79	38.26	3,000	38.26
21-Oct-09	38.65	38.65	37.96	37.97	16,200	37.97
20-Oct-09	38.55	38.64	38.12	38.35	4,500	38.35
19-Oct-09	38.12	38.59	38.11	38.57	3,800	38.57
16-Oct-09	38.13	38.23	38.01	38.23	18,300	38.23
15-Oct-09	38.16	38.41	38.06	38.41	5,500	38.41
14-Oct-09	38.04	38.26	38.04	38.25	7,500	38.25
13-Oct-09	37.62	37.62	37.46	37.62	3,800	37.62
12-Oct-09	37.73	37.83	37.59	37.71	7,900	37.71
9-Oct-09	37.38	37.48	37.28	37.48	6,800	37.48
8-Oct-09	37.17	37.44	37.17	37.36	3,900	37.36
7-Oct-09	36.82	36.96	36.73	36.93	6,400	36.93
6-Oct-09	36.79	36.98	36.68	36.84	2,500	36.84
5-Oct-09	35.92	36.35	35.85	36.35	84,800	36.35
2-Oct-09	35.53	35.88	35.53	35.88	2,700	35.88
1-Oct-09	36.61	36.61	35.93	35.95	8,900	35.95
30-Sep-09	36.99	36.99	36.75	36.75	2,700	36.75
29-Sep-09	37.26	37.26	36.89	36.98	2,500	36.98
28-Sep-09	36.88	37.05	36.85	37.00	7,600	37.00
25-Sep-09	36.60	36.64	36.42	36.44	7,500	36.44
24-Sep-09	37.03	37.08	36.63	36.68	3,500	36.68
23-Sep-09	37.45	37.69	37.06	37.06	4,200	37.06
22-Sep-09	37.30	37.44	37.29	37.44	9,400	37.44
21-Sep-09	37.00	37.15	36.92	37.12	1,800	37.12
21-Sep-09	$ 0.161 Dividend
18-Sep-09	37.65	37.65	37.44	37.51	15,000	37.35
17-Sep-09	37.57	37.75	37.40	37.44	5,200	37.28
16-Sep-09	37.18	37.55	37.03	37.55	5,200	37.39
15-Sep-09	36.86	37.05	36.66	37.05	3,400	36.89
14-Sep-09	36.30	36.78	36.23	36.76	6,500	36.60
11-Sep-09	36.69	36.69	36.45	36.60	8,900	36.44
10-Sep-09	36.26	36.61	36.07	36.61	5,500	36.45
9-Sep-09	36.00	36.28	35.90	36.20	7,100	36.04
8-Sep-09	35.85	35.90	35.85	35.89	1,200	35.74
4-Sep-09	35.21	35.45	35.21	35.44	4,600	35.29
3-Sep-09	35.27	35.27	34.89	35.06	6,900	34.91
2-Sep-09	34.70	35.01	34.70	34.77	5,700	34.62
1-Sep-09	35.41	35.82	34.92	34.94	2,100	34.79
31-Aug-09	35.59	35.63	35.50	35.62	8,700	35.47
28-Aug-09	36.03	36.03	35.89	35.93	3,200	35.78
27-Aug-09	35.63	36.06	35.63	36.02	1,900	35.87
26-Aug-09	35.78	35.98	35.76	35.88	6,500	35.73
25-Aug-09	36.24	36.26	36.00	36.00	2,900	35.85
* 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