WISDOMTREE GLOBAL EX-US GROWTH $52.76

up +0.12


17/5/2013 04:17 PM  |  NYSEARCA : DNL  |  Industries :
Type:

DNL historical data

Date Open High Low Close Volume
5/17/2013 52.85 52.85 52.72 52.76 514
5/16/2013 52.83 52.97 52.62 52.64 71
5/15/2013 53.05 53.22 53.04 53.14 45
5/14/2013 52.97 53.23 52.97 53.17 36
5/13/2013 53.08 53.08 52.92 53.01 47
5/10/2013 53.09 53.11 52.90 53.04 109
5/9/2013 53.75 53.75 53.48 53.59 36
5/8/2013 53.49 53.80 53.49 53.80 46
5/7/2013 53.13 53.18 53.06 53.14 74
5/6/2013 52.79 52.93 52.79 52.91 37
5/3/2013 52.63 53.03 52.63 52.94 26
5/2/2013 52.24 52.46 52.24 52.46 31
5/1/2013 52.43 52.55 52.21 52.35 44
4/30/2013 52.40 52.54 52.20 52.54 43
4/29/2013 52.17 52.40 52.17 52.40 14
4/26/2013 51.81 51.91 51.70 51.91 114
4/25/2013 52.08 52.16 52.08 52.14 10
4/24/2013 51.52 51.65 51.52 51.65 3
4/23/2013 50.98 51.27 50.94 51.27 39
4/22/2013 50.93 50.96 50.66 50.96 22
4/19/2013 50.84 50.89 50.76 50.89 12
4/18/2013 50.44 50.52 50.27 50.52 46
4/17/2013 50.72 50.72 50.05 50.25 88
4/16/2013 51.11 51.32 51.10 51.32 23
4/15/2013 51.18 51.18 50.47 50.47 51
4/12/2013 51.91 51.91 51.61 51.79 38
4/11/2013 52.26 52.35 52.16 52.16 36
4/10/2013 52.08 52.27 52.08 52.20 20
4/9/2013 51.44 51.90 51.33 51.90 77
4/8/2013 51.26 51.44 51.26 51.44 18
4/5/2013 50.88 51.24 50.73 51.24 26
4/4/2013 51.51 51.74 51.48 51.74 36
4/3/2013 51.91 51.91 51.54 51.59 25
4/2/2013 51.92 52.01 51.83 51.83 22
4/1/2013 51.94 51.95 51.37 51.37 19
3/28/2013 51.64 51.83 51.64 51.80 12
3/27/2013 51.39 51.76 51.38 51.74 28
3/26/2013 51.29 51.58 51.29 51.57 75
3/25/2013 51.12 51.12 51.00 51.04 177
3/22/2013 51.32 51.42 51.21 51.21 19
3/21/2013 51.38 51.38 51.30 51.30 23
3/20/2013 51.69 51.77 51.65 51.77 14
3/19/2013 51.90 51.90 51.23 51.41 42
3/18/2013 51.72 51.99 51.59 51.85 93
3/15/2013 52.53 52.53 52.22 52.36 73
3/14/2013 52.55 52.60 52.53 52.55 14
3/13/2013 52.66 52.66 52.46 52.46 25
3/12/2013 53.11 53.14 52.83 52.91 58
3/11/2013 53.11 53.22 53.06 53.19 40
3/8/2013 52.99 53.23 52.88 53.09 33
3/7/2013 52.85 53.07 52.83 53.01 21
3/6/2013 52.80 52.83 52.76 52.77 14
3/5/2013 52.63 52.82 52.53 52.53 39
3/4/2013 52.10 52.26 51.91 52.26 28
3/1/2013 52.10 52.33 52.10 52.23 26
2/28/2013 52.37 52.74 52.37 52.53 50
2/27/2013 51.80 52.49 51.78 52.49 55
2/26/2013 51.99 52.01 51.64 52.01 49
2/25/2013 52.91 52.91 51.56 51.56 461
2/22/2013 52.50 52.57 52.21 52.57 54
2/21/2013 52.37 52.41 51.97 52.22 118
2/20/2013 53.01 53.08 52.74 52.74 30
2/19/2013 53.16 53.33 53.15 53.33 39
2/15/2013 53.20 53.23 53.01 53.01 18
2/14/2013 53.09 53.23 53.01 53.21 40
2/13/2013 53.42 53.42 53.21 53.35 30
2/12/2013 52.85 53.27 52.85 53.14 31
2/11/2013 52.98 52.98 52.71 52.84 53
2/8/2013 53.06 53.20 52.97 53.15 117
2/7/2013 53.09 53.14 52.57 52.83 128
2/6/2013 52.93 53.21 52.88 53.17 101
2/5/2013 53.29 53.51 53.09 53.32 226
2/4/2013 53.42 53.64 52.88 53.00 61
2/1/2013 53.66 54.03 53.63 54.02 149
1/31/2013 53.51 53.77 53.30 53.40 89
1/30/2013 53.62 53.85 53.56 53.68 54
1/29/2013 53.45 53.75 53.45 53.71 155
1/28/2013 53.35 53.35 53.00 53.08 244
1/25/2013 53.36 53.61 53.25 53.44 311
1/24/2013 53.15 53.33 53.01 53.14 413
1/23/2013 53.36 53.36 53.03 53.19 366
1/22/2013 53.26 53.42 53.10 53.25 106
1/18/2013 53.22 53.38 53.02 53.38 37
1/17/2013 53.10 53.38 53.03 53.09 132
1/16/2013 52.64 53.04 52.64 52.98 56
1/15/2013 52.86 53.02 52.74 52.86 105
1/14/2013 52.96 53.11 52.90 53.09 306
1/11/2013 52.98 53.12 52.84 52.99 129
1/10/2013 53.13 53.73 52.75 53.35 922
1/9/2013 52.74 52.89 52.65 52.77 175
1/8/2013 52.93 52.93 52.51 52.76 139
1/7/2013 53.02 53.17 52.75 53.14 552
1/4/2013 52.98 53.38 52.98 53.37 77
1/3/2013 53.27 53.63 53.16 53.24 125
1/2/2013 53.46 53.71 53.28 53.64 85
12/31/2012 52.39 53.01 52.24 52.94 120
12/28/2012 52.24 52.44 51.98 52.23 100
12/27/2012 52.02 52.43 51.95 52.43 68
12/26/2012 52.03 52.33 51.82 52.06 86
12/24/2012 51.91 51.97 51.69 51.69 9
Marketplace
Trading Center