JYF: Historical Prices for WISDOMTREE DREYFUS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.91	29.96	29.87	29.96	1,000	29.96
24-Nov-09	29.55	29.55	29.55	29.55	300	29.55
23-Nov-09	29.52	29.52	29.22	29.41	3,000	29.41
20-Nov-09	29.39	29.41	29.38	29.41	2,600	29.41
19-Nov-09	29.55	29.55	29.46	29.46	600	29.46
18-Nov-09	29.33	29.40	29.32	29.35	1,300	29.35
17-Nov-09	29.40	29.40	29.26	29.38	3,600	29.38
16-Nov-09	29.29	29.51	29.29	29.51	1,100	29.51
13-Nov-09	29.25	29.25	29.18	29.18	2,800	29.18
12-Nov-09	29.02	29.02	29.02	29.02	300	29.02
11-Nov-09	29.11	29.20	29.11	29.20	600	29.20
10-Nov-09	29.20	29.21	29.17	29.17	900	29.17
9-Nov-09	29.24	29.24	29.20	29.21	1,200	29.21
6-Nov-09	29.19	29.19	29.19	29.19	2,200	29.19
5-Nov-09	28.81	28.90	28.81	28.90	500	28.90
4-Nov-09	28.89	28.89	28.78	28.78	1,600	28.78
3-Nov-09	28.96	28.96	28.96	28.96	0	28.96
2-Nov-09	28.94	29.02	28.94	28.96	400	28.96
30-Oct-09	28.80	29.06	28.76	29.06	500	29.06
29-Oct-09	28.83	28.83	28.83	28.83	0	28.83
28-Oct-09	28.74	28.90	28.74	28.83	1,600	28.83
27-Oct-09	28.43	28.43	28.42	28.42	200	28.42
26-Oct-09	28.50	28.50	28.42	28.42	1,500	28.42
23-Oct-09	28.52	28.52	28.44	28.50	2,200	28.50
22-Oct-09	28.66	28.73	28.60	28.73	7,300	28.73
21-Oct-09	28.80	28.83	28.80	28.83	2,200	28.83
20-Oct-09	28.85	28.92	28.85	28.92	3,400	28.92
19-Oct-09	28.91	28.91	28.85	28.89	1,800	28.89
16-Oct-09	28.80	28.88	28.80	28.84	1,400	28.84
15-Oct-09	29.03	29.03	28.90	28.90	7,200	28.90
14-Oct-09	29.30	29.50	29.29	29.36	5,700	29.36
13-Oct-09	29.18	29.26	29.18	29.23	1,600	29.23
12-Oct-09	29.15	29.26	29.15	29.20	1,400	29.20
9-Oct-09	29.35	29.36	29.15	29.15	1,500	29.15
8-Oct-09	29.60	29.63	29.60	29.63	1,900	29.63
7-Oct-09	29.42	29.55	29.42	29.55	3,000	29.55
6-Oct-09	29.48	29.54	29.46	29.54	1,800	29.54
5-Oct-09	29.33	29.33	29.31	29.31	400	29.31
2-Oct-09	29.39	29.39	29.15	29.15	4,400	29.15
1-Oct-09	29.27	29.27	29.23	29.23	1,100	29.23
30-Sep-09	29.26	29.26	29.26	29.26	200	29.26
29-Sep-09	29.03	29.10	29.03	29.09	2,300	29.09
28-Sep-09	29.29	29.34	29.16	29.16	2,400	29.16
25-Sep-09	29.13	29.18	29.13	29.18	200	29.18
24-Sep-09	28.71	28.71	28.71	28.71	0	28.71
23-Sep-09	28.61	28.75	28.61	28.71	2,000	28.71
22-Sep-09	28.48	28.48	28.48	28.48	0	28.48
21-Sep-09	28.37	28.49	28.37	28.48	400	28.48
18-Sep-09	28.76	28.76	28.64	28.65	4,100	28.65
17-Sep-09	28.74	28.74	28.74	28.74	500	28.74
16-Sep-09	28.88	28.88	28.88	28.88	400	28.88
15-Sep-09	28.78	28.80	28.78	28.80	2,800	28.80
14-Sep-09	28.81	28.93	28.81	28.93	800	28.93
11-Sep-09	28.83	28.96	28.83	28.94	3,800	28.94
10-Sep-09	28.60	28.60	28.60	28.60	1,100	28.60
9-Sep-09	28.55	28.55	28.55	28.55	2,600	28.55
8-Sep-09	28.46	28.46	28.43	28.43	500	28.43
4-Sep-09	28.26	28.26	28.20	28.20	300	28.20
3-Sep-09	28.36	28.36	28.29	28.29	600	28.29
2-Sep-09	28.35	28.47	28.35	28.47	900	28.47
1-Sep-09	28.21	28.21	28.20	28.20	200	28.20
31-Aug-09	28.23	28.30	28.22	28.22	800	28.22
28-Aug-09	27.89	27.89	27.89	27.89	0	27.89
27-Aug-09	27.89	27.89	27.89	27.89	0	27.89
26-Aug-09	27.89	27.89	27.89	27.89	0	27.89
25-Aug-09	27.85	27.89	27.85	27.89	1,200	27.89
* 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