DWM - WisdomTree International Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201754.9954.9954.8154.9454.9421,000
Nov 21, 201754.6854.8154.6754.7154.7143,000
Nov 20, 201754.4354.5454.3454.3654.3627,400
Nov 17, 201754.3254.4254.2154.3754.3754,500
Nov 16, 201754.3854.5754.3554.5654.5634,100
Nov 15, 201754.0654.2754.0054.2054.2029,400
Nov 14, 201754.3154.4854.2554.3854.3850,700
Nov 13, 201754.1754.4754.1554.4654.4636,500
Nov 10, 201754.7354.7654.6054.6954.6917,200
Nov 09, 201754.7354.8954.5754.8754.8746,600
Nov 08, 201755.0055.1754.9655.1255.1229,700
Nov 07, 201755.0055.0454.8054.9254.9224,500
Nov 06, 201754.9455.1854.8755.1755.1784,000
Nov 03, 201755.1055.1054.9255.0455.0425,300
Nov 02, 201755.0455.1655.0155.1355.1337,600
Nov 01, 201755.1855.2354.9855.0455.0423,700
Oct 31, 201754.9455.0354.8154.9754.9747,800
Oct 30, 201754.5854.7854.5854.7154.7129,800
Oct 27, 201754.4954.6254.3954.6054.6046,300
Oct 26, 201754.8754.8754.4554.4854.48290,100
Oct 25, 201754.9254.9254.5054.7454.7437,500
Oct 24, 201754.8955.0154.8654.8954.8935,500
Oct 23, 201754.9455.0054.8054.8254.8231,000
Oct 20, 201755.0355.0654.9655.0155.0116,200
Oct 19, 201754.9055.0854.9055.0555.0527,900
Oct 18, 201755.0855.1555.0155.1255.1255,400
Oct 17, 201754.9655.0454.8755.0055.0031,400
Oct 16, 201755.1255.1655.0455.1155.1123,600
Oct 13, 201755.1855.2055.0855.1155.1145,800
Oct 12, 201754.9455.0254.8354.9554.9549,300
Oct 11, 201754.8355.0254.8355.0155.0166,400
Oct 10, 201754.6654.8654.6154.8354.8329,300
Oct 09, 201754.3654.4454.3154.3654.3628,600
Oct 06, 201754.1254.3254.0954.3254.3224,800
Oct 05, 201754.3354.4154.2854.3654.3621,400
Oct 04, 201754.3954.4254.2954.3754.3721,500
Oct 03, 201754.4154.5254.4054.5254.5227,800
Oct 02, 201754.3254.4354.2854.4154.4140,200
Sep 29, 201754.2954.5354.2154.4654.4647,300
Sep 28, 201753.9754.2053.9754.1354.1335,500
Sep 27, 201753.9154.1053.8154.0254.0232,100
Sep 26, 201754.0654.0653.8153.9953.9920,100
Sep 26, 20170.305 Dividend
Sep 25, 201754.5254.6054.2954.4154.1019,500
Sep 22, 201754.7154.7754.5854.6554.3424,700
Sep 21, 201754.4954.6454.4754.5554.2437,400
Sep 20, 201754.6954.9154.4454.5954.2848,400
Sep 19, 201754.6754.7054.5854.7054.3926,200
Sep 18, 201754.4754.5654.3054.4054.1022,900
Sep 15, 201754.2754.3754.2454.3754.0749,800
Sep 14, 201754.1154.3454.0554.3454.0435,200
Sep 13, 201754.3554.3554.0954.1353.8331,100
Sep 12, 201754.3654.4454.3654.4254.1121,300
Sep 11, 201754.0854.3654.0854.2753.9739,900
Sep 08, 201753.9253.9853.8153.9053.6039,800
Sep 07, 201753.8853.8853.6953.8553.5520,200
Sep 06, 201753.3753.5053.2653.4453.1447,500
Sep 05, 201753.3653.3952.9953.1252.8221,500
Sep 01, 201753.6153.6153.4053.4153.1118,000
Aug 31, 201753.1953.4153.1353.3353.0325,600
Aug 30, 201753.0253.0852.9353.0352.7328,600
Aug 29, 201753.0053.2353.0053.0952.7936,600
Aug 28, 201753.4153.4153.2353.2952.9929,800
Aug 25, 201753.0853.4153.0853.3153.0175,600
Aug 24, 201753.1653.1652.9452.9452.6424,000
Aug 23, 201752.9553.1052.8953.0852.7836,500
Aug 22, 201752.9553.1052.9553.0552.7540,300
Aug 21, 201752.8352.9452.7752.8952.5938,200
Aug 18, 201752.7652.9752.7052.8852.5835,200
Aug 17, 201753.1153.1652.6652.6952.39106,200
Aug 16, 201753.1753.3553.1753.3253.0234,500
Aug 15, 201753.0253.0852.8653.0152.7140,800
Aug 14, 201753.1053.2753.1053.1652.8638,700
Aug 11, 201752.8552.9652.7352.9152.6133,200
Aug 10, 201753.2853.2852.8752.9252.6233,800
Aug 09, 201753.3653.5853.2953.5153.2141,100
Aug 08, 201753.8353.8453.6053.6053.3047,000
Aug 07, 201753.7653.8453.7353.8353.5333,500
Aug 04, 201753.8453.8553.6553.8553.5533,100
Aug 03, 201753.7853.8853.7053.7953.4943,700
Aug 02, 201753.7553.8653.6453.8153.5161,800
Aug 01, 201753.8353.8653.6953.7453.4440,600
Jul 31, 201753.3853.4753.2553.4353.1350,200
Jul 28, 201753.0853.2853.0353.2852.9838,700
Jul 27, 201753.3453.4052.9953.1452.8425,500
Jul 26, 201753.1153.3853.0353.3253.0258,900
Jul 25, 201753.1553.1552.9352.9652.6636,800
Jul 24, 201752.8552.9352.6552.9052.6046,900
Jul 21, 201753.0153.0452.7453.0452.7437,700
Jul 20, 201753.1053.2753.0853.2052.9025,400
Jul 19, 201752.8553.0252.8152.9752.6728,900
Jul 18, 201752.6952.7952.6652.7952.4923,100
Jul 17, 201752.7152.8052.6552.7452.4434,700
Jul 14, 201752.6152.8352.5052.7952.4937,100
Jul 13, 201752.3152.4652.2652.3952.1032,400
Jul 12, 201752.1952.3052.1552.2451.9519,600
Jul 11, 201751.6251.8451.5351.7951.5040,900
Jul 10, 201751.5551.7551.5551.7251.4339,700
Jul 07, 201751.4751.7351.4551.7151.4276,700
Jul 06, 201751.6051.7751.5051.5551.2639,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...