EXT: Historical Prices for WISDOMTREE TTL EARN

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	39.22	39.29	39.22	39.29	300	39.29
9-Dec-09	38.64	38.91	38.64	38.91	3,500	38.91
8-Dec-09	38.70	38.98	38.70	38.73	3,400	38.73
7-Dec-09	39.38	39.44	39.22	39.25	2,600	39.25
4-Dec-09	39.70	39.70	39.07	39.24	3,000	39.24
3-Dec-09	39.70	39.70	39.07	39.07	2,400	39.07
2-Dec-09	39.33	39.46	39.33	39.46	1,500	39.46
1-Dec-09	39.28	39.43	39.19	39.35	1,800	39.35
30-Nov-09	38.79	38.79	38.52	38.68	900	38.68
27-Nov-09	38.42	38.97	38.42	38.82	3,000	38.82
25-Nov-09	39.51	39.51	39.47	39.48	1,100	39.48
24-Nov-09	39.38	39.38	39.02	39.33	5,400	39.33
23-Nov-09	39.54	39.61	39.18	39.26	2,000	39.26
20-Nov-09	38.76	38.89	38.65	38.76	3,400	38.76
19-Nov-09	39.26	39.26	38.85	39.02	3,100	39.02
18-Nov-09	39.54	39.59	39.42	39.59	6,600	39.59
17-Nov-09	39.52	39.52	39.52	39.52	0	39.52
16-Nov-09	39.24	39.70	39.24	39.52	4,900	39.52
13-Nov-09	38.85	38.99	38.68	38.99	1,500	38.99
12-Nov-09	39.08	39.08	38.69	38.69	1,700	38.69
11-Nov-09	39.24	39.36	39.08	39.18	18,100	39.18
10-Nov-09	38.93	39.00	38.82	38.98	3,000	38.98
9-Nov-09	38.91	38.93	38.88	38.93	700	38.93
6-Nov-09	37.77	38.04	37.77	38.04	400	38.04
5-Nov-09	37.79	37.94	37.79	37.84	700	37.84
4-Nov-09	37.60	37.74	37.31	37.31	5,800	37.31
3-Nov-09	36.77	37.17	36.75	37.16	1,300	37.16
2-Nov-09	37.10	37.10	36.56	37.00	13,400	37.00
30-Oct-09	37.66	37.66	36.93	36.94	800	36.94
29-Oct-09	37.68	37.68	36.23	37.65	700	37.65
28-Oct-09	37.70	37.70	37.43	37.43	800	37.43
27-Oct-09	38.16	38.16	37.95	37.95	400	37.95
26-Oct-09	39.03	39.12	38.13	38.15	4,500	38.15
23-Oct-09	39.13	39.13	38.60	38.60	1,100	38.60
22-Oct-09	38.54	38.93	38.54	38.93	400	38.93
21-Oct-09	39.31	39.31	38.57	38.62	11,700	38.62
20-Oct-09	39.10	39.14	38.96	38.96	7,000	38.96
19-Oct-09	38.93	39.33	38.93	39.33	500	39.33
16-Oct-09	38.82	38.82	38.67	38.78	1,300	38.78
15-Oct-09	38.83	38.91	38.83	38.91	400	38.91
14-Oct-09	38.67	38.84	38.61	38.82	6,200	38.82
13-Oct-09	38.03	38.29	38.03	38.20	1,300	38.20
12-Oct-09	38.20	38.20	38.20	38.20	100	38.20
9-Oct-09	38.07	38.20	37.96	38.20	3,400	38.20
8-Oct-09	37.89	38.01	37.76	37.93	1,700	37.93
7-Oct-09	37.36	37.36	37.36	37.36	700	37.36
6-Oct-09	37.46	37.47	37.29	37.34	1,300	37.34
5-Oct-09	36.43	36.73	36.43	36.73	11,800	36.73
2-Oct-09	36.24	36.40	36.12	36.33	15,200	36.33
1-Oct-09	37.17	37.17	36.90	36.94	17,500	36.94
30-Sep-09	37.62	37.62	37.13	37.33	1,500	37.33
29-Sep-09	37.84	37.84	37.50	37.63	1,100	37.63
28-Sep-09	37.05	37.58	37.05	37.58	800	37.58
25-Sep-09	37.15	37.17	36.90	37.01	800	37.01
24-Sep-09	37.68	37.68	37.06	37.21	2,000	37.21
23-Sep-09	37.99	38.06	37.81	37.81	8,800	37.81
22-Sep-09	37.88	38.11	37.88	38.09	2,000	38.09
21-Sep-09	37.64	37.81	37.64	37.81	2,600	37.81
21-Sep-09	$ 0.151 Dividend
18-Sep-09	38.30	38.30	38.07	38.18	2,600	38.03
17-Sep-09	38.41	38.41	38.07	38.07	3,800	37.92
16-Sep-09	37.63	37.90	37.63	37.90	2,000	37.75
15-Sep-09	37.50	37.52	37.50	37.52	2,200	37.37
14-Sep-09	36.86	37.29	36.86	37.29	200	37.14
11-Sep-09	37.31	37.31	37.31	37.31	100	37.16
10-Sep-09	36.69	37.15	36.65	37.15	4,400	37.00
9-Sep-09	36.75	36.77	36.53	36.54	2,200	36.40
* 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