EU: Historical Prices for WISDOMTREE DREYFUS

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	24.03	24.16	24.01	24.14	8,200	24.14
25-Nov-09	24.28	24.38	24.26	24.38	4,900	24.38
24-Nov-09	24.25	24.25	24.09	24.19	14,400	24.19
23-Nov-09	24.24	24.24	24.14	24.20	94,800	24.20
20-Nov-09	24.01	24.04	23.96	24.04	1,300	24.04
19-Nov-09	24.16	24.16	24.15	24.15	6,200	24.15
18-Nov-09	24.17	24.25	24.10	24.19	11,800	24.19
17-Nov-09	23.95	24.04	23.92	23.98	9,800	23.98
16-Nov-09	24.15	24.20	23.80	24.14	70,900	24.14
13-Nov-09	24.02	24.14	24.02	24.14	11,000	24.14
12-Nov-09	24.10	24.10	23.98	23.98	1,200	23.98
11-Nov-09	24.33	24.33	24.14	24.14	700	24.14
10-Nov-09	24.27	24.27	24.18	24.18	200	24.18
9-Nov-09	24.29	24.31	24.27	24.30	3,800	24.30
6-Nov-09	24.01	24.04	24.00	24.00	8,500	24.00
5-Nov-09	24.02	24.08	24.02	24.08	4,000	24.08
4-Nov-09	23.94	24.07	23.94	24.07	3,600	24.07
3-Nov-09	23.72	23.83	23.65	23.82	4,800	23.82
2-Nov-09	23.95	24.03	23.80	23.91	11,000	23.91
30-Oct-09	23.94	23.94	23.75	23.75	2,700	23.75
29-Oct-09	24.01	24.04	24.01	24.02	3,100	24.02
28-Oct-09	23.96	23.98	23.82	23.83	2,800	23.83
27-Oct-09	24.01	24.01	23.90	23.90	4,200	23.90
26-Oct-09	25.27	25.27	24.00	24.05	8,100	24.05
23-Oct-09	24.35	24.36	24.21	24.30	12,200	24.30
22-Oct-09	24.31	25.22	24.25	24.35	11,400	24.35
21-Oct-09	24.25	24.38	24.24	24.24	8,000	24.24
20-Oct-09	24.26	24.26	24.10	24.19	14,400	24.19
19-Oct-09	24.18	24.25	24.18	24.21	5,800	24.21
16-Oct-09	24.06	24.17	24.06	24.13	4,300	24.13
15-Oct-09	24.12	24.24	24.12	24.21	8,400	24.21
14-Oct-09	24.07	24.19	24.07	24.18	16,600	24.18
13-Oct-09	24.03	24.10	23.99	24.00	3,800	24.00
12-Oct-09	23.86	24.00	23.86	23.97	14,900	23.97
9-Oct-09	24.03	24.03	23.79	23.83	5,000	23.83
8-Oct-09	23.99	23.99	23.95	23.96	2,400	23.96
7-Oct-09	23.84	24.20	23.77	23.82	6,100	23.82
6-Oct-09	23.72	23.88	23.72	23.85	12,400	23.85
5-Oct-09	23.67	23.67	23.67	23.67	1,500	23.67
2-Oct-09	23.68	23.70	23.64	23.64	1,800	23.64
1-Oct-09	23.53	23.59	23.53	23.59	700	23.59
30-Sep-09	23.60	23.87	23.60	23.87	11,600	23.87
29-Sep-09	23.63	23.63	23.63	23.63	200	23.63
28-Sep-09	23.74	23.74	23.65	23.66	13,700	23.66
25-Sep-09	23.75	23.81	23.75	23.81	4,100	23.81
24-Sep-09	23.98	23.98	23.25	23.86	2,600	23.86
23-Sep-09	23.96	24.06	23.91	23.91	12,800	23.91
22-Sep-09	23.88	23.96	23.85	23.96	14,500	23.96
21-Sep-09	23.81	23.81	23.81	23.81	1,200	23.81
18-Sep-09	23.83	23.85	23.82	23.84	25,200	23.84
17-Sep-09	23.80	23.89	23.80	23.89	4,900	23.89
16-Sep-09	23.70	23.83	23.70	23.80	15,900	23.80
15-Sep-09	23.70	23.70	23.54	23.65	97,600	23.65
14-Sep-09	23.67	23.72	23.67	23.72	300	23.72
11-Sep-09	23.63	23.66	23.61	23.64	5,000	23.64
10-Sep-09	23.57	23.62	23.55	23.60	5,300	23.60
9-Sep-09	23.56	23.60	23.56	23.59	2,700	23.59
8-Sep-09	23.44	23.50	23.43	23.48	2,800	23.48
4-Sep-09	23.13	23.20	23.13	23.18	1,400	23.18
3-Sep-09	23.09	23.12	23.05	23.12	1,400	23.12
2-Sep-09	23.14	23.15	23.06	23.15	1,600	23.15
1-Sep-09	23.18	23.20	22.96	23.03	2,300	23.03
31-Aug-09	23.15	23.15	23.12	23.12	900	23.12
28-Aug-09	23.37	24.80	23.30	23.30	7,400	23.30
27-Aug-09	23.14	24.30	23.07	23.07	1,100	23.07
26-Aug-09	23.00	24.52	23.00	23.23	3,000	23.23
* 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