ICN: Historical Prices for WISDOMTREE DREYFUS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.19	25.22	25.08	25.10	14,300	25.10
20-Nov-09	25.07	25.12	25.04	25.12	10,900	25.12
19-Nov-09	25.13	25.13	25.02	25.03	24,600	25.03
18-Nov-09	25.44	25.48	25.28	25.36	14,500	25.36
17-Nov-09	25.24	25.77	25.24	25.40	89,500	25.40
16-Nov-09	25.48	25.50	25.35	25.48	11,800	25.48
13-Nov-09	25.16	25.33	25.16	25.31	10,700	25.31
12-Nov-09	25.11	25.13	25.02	25.02	12,100	25.02
11-Nov-09	25.30	25.33	25.23	25.33	15,700	25.33
10-Nov-09	25.13	25.24	25.12	25.17	8,500	25.17
9-Nov-09	25.12	25.29	25.12	25.20	9,400	25.20
6-Nov-09	25.04	25.05	24.93	25.04	6,900	25.04
5-Nov-09	24.92	24.96	24.78	24.90	31,800	24.90
4-Nov-09	24.97	25.00	24.88	24.98	9,400	24.98
3-Nov-09	24.65	25.90	24.54	24.82	47,200	24.82
2-Nov-09	25.00	25.08	24.91	24.97	24,800	24.97
30-Oct-09	24.84	24.97	24.51	24.68	113,500	24.68
29-Oct-09	24.49	24.86	24.49	24.79	64,500	24.79
28-Oct-09	24.63	24.65	24.50	24.56	7,600	24.56
27-Oct-09	24.74	24.86	24.74	24.76	8,500	24.76
26-Oct-09	25.09	25.10	24.83	24.83	61,100	24.83
23-Oct-09	25.08	25.14	25.04	25.05	13,500	25.05
22-Oct-09	25.03	26.30	24.94	25.01	15,600	25.01
21-Oct-09	25.10	25.23	25.02	25.15	28,600	25.15
20-Oct-09	25.10	25.30	25.00	25.20	37,600	25.20
19-Oct-09	25.22	25.32	25.15	25.22	14,400	25.22
16-Oct-09	25.24	25.24	25.13	25.22	23,300	25.22
15-Oct-09	25.30	25.30	25.25	25.28	3,500	25.28
14-Oct-09	25.33	25.46	25.23	25.40	18,900	25.40
13-Oct-09	25.20	25.20	25.06	25.15	10,500	25.15
12-Oct-09	25.18	25.20	25.06	25.12	9,500	25.12
9-Oct-09	24.94	25.25	24.94	25.14	9,600	25.14
8-Oct-09	25.24	25.67	25.18	25.67	7,600	25.67
7-Oct-09	25.03	25.19	24.92	25.19	11,300	25.19
6-Oct-09	24.91	25.38	24.86	25.09	20,900	25.09
5-Oct-09	24.76	24.76	24.65	24.65	1,700	24.65
2-Oct-09	24.45	24.62	24.45	24.62	2,400	24.62
1-Oct-09	24.47	24.56	24.45	24.45	3,100	24.45
30-Sep-09	24.32	24.70	24.32	24.69	18,000	24.69
29-Sep-09	24.27	25.24	24.24	24.28	33,700	24.28
28-Sep-09	24.34	24.34	24.32	24.34	3,100	24.34
25-Sep-09	24.16	24.35	24.16	24.35	1,700	24.35
24-Sep-09	24.20	24.30	24.20	24.24	1,200	24.24
23-Sep-09	24.32	24.35	24.16	24.35	12,000	24.35
22-Sep-09	24.30	24.32	24.23	24.32	4,800	24.32
21-Sep-09	24.23	24.33	24.13	24.21	4,100	24.21
18-Sep-09	24.18	24.23	24.13	24.23	4,100	24.23
17-Sep-09	24.24	24.26	24.14	24.23	2,200	24.23
16-Sep-09	24.05	24.18	24.05	24.17	8,500	24.17
15-Sep-09	23.86	23.97	23.86	23.95	6,500	23.95
14-Sep-09	23.85	23.85	23.82	23.82	5,900	23.82
11-Sep-09	23.95	23.96	23.95	23.95	800	23.95
10-Sep-09	24.01	24.01	23.86	23.90	3,300	23.90
9-Sep-09	23.92	24.00	23.91	23.98	10,800	23.98
8-Sep-09	23.86	24.01	23.86	23.96	1,800	23.96
4-Sep-09	23.82	23.84	23.72	23.82	3,600	23.82
3-Sep-09	23.80	23.82	23.74	23.79	2,300	23.79
2-Sep-09	23.80	23.80	23.71	23.73	2,200	23.73
1-Sep-09	23.77	23.78	23.71	23.77	2,200	23.77
31-Aug-09	23.87	23.93	23.86	23.89	3,300	23.89
28-Aug-09	23.96	23.96	23.96	23.96	100	23.96
27-Aug-09	23.86	23.86	23.86	23.86	100	23.86
26-Aug-09	23.86	23.90	23.84	23.90	10,000	23.90
25-Aug-09	23.93	23.93	23.81	23.88	4,100	23.88
24-Aug-09	24.08	24.08	23.96	24.00	5,700	24.00
21-Aug-09	23.94	24.04	23.94	24.03	12,400	24.03
* 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