WISDOMTREE GLOBAL EX-US GROWTH $52.13

down -0.42


23/5/2013 12:23 PM  |  NYSEARCA : DNL  |  Industries :
Type:

DNL historical data

Date Open High Low Close Volume
10/17/2011 47.25 47.25 46.35 46.35 76
10/14/2011 47.50 47.57 47.19 47.57 59
10/13/2011 46.19 46.83 46.19 46.83 47
10/12/2011 46.77 47.50 46.77 47.18 33
10/11/2011 45.60 45.93 45.60 45.65 17
10/10/2011 45.14 45.91 45.14 45.55 42
10/7/2011 44.72 44.81 43.98 44.12 30
10/6/2011 42.68 43.96 42.68 43.93 110
10/5/2011 41.73 42.61 41.37 42.61 54
10/4/2011 40.56 41.03 39.75 40.63 51
10/3/2011 42.08 42.25 41.19 41.19 207
9/30/2011 43.27 43.70 42.70 42.70 78
9/29/2011 44.60 44.60 43.69 43.70 44
9/28/2011 45.00 45.05 43.68 43.68 46
9/27/2011 44.80 45.45 44.80 44.85 85
9/26/2011 42.80 43.39 42.12 43.39 200
9/23/2011 43.13 43.60 42.90 43.52 164
9/22/2011 44.11 44.14 42.75 43.57 360
9/21/2011 47.48 47.48 45.91 45.91 110
9/20/2011 47.34 48.28 47.34 47.56 39
9/19/2011 47.33 47.59 47.01 47.59 43
9/16/2011 48.96 49.04 48.75 49.04 23
9/15/2011 48.89 49.29 48.53 49.19 122
9/14/2011 48.23 48.46 47.72 48.46 84
9/13/2011 47.60 48.37 47.35 48.34 53
9/12/2011 47.40 47.76 46.48 47.76 257
9/9/2011 48.98 49.04 47.93 48.11 133
9/8/2011 50.00 50.61 49.70 49.97 50
9/7/2011 50.30 50.76 49.84 50.72 127
9/6/2011 48.18 49.14 47.63 48.99 45
9/2/2011 50.46 50.46 49.95 50.26 90
9/1/2011 51.86 52.38 51.33 51.33 86
8/31/2011 51.73 52.42 51.73 52.07 151
8/30/2011 50.85 51.22 50.23 51.06 124
8/29/2011 50.16 50.96 50.07 50.96 175
8/26/2011 48.44 49.52 47.87 49.52 89
8/25/2011 49.50 49.50 48.33 48.50 46
8/24/2011 49.75 49.80 48.96 49.70 62
8/23/2011 49.16 49.58 48.79 49.58 21
8/22/2011 48.83 49.10 47.94 48.24 245
8/19/2011 48.00 48.92 47.74 48.00 316
8/18/2011 49.27 49.56 47.98 48.79 290
8/17/2011 51.55 51.62 50.87 50.87 78
8/16/2011 50.69 51.01 50.29 50.68 161
8/15/2011 50.96 51.46 50.96 51.43 121
8/12/2011 50.14 50.62 49.35 49.85 175
8/11/2011 47.36 49.80 47.36 49.79 251
8/10/2011 48.00 48.81 47.27 47.27 392
8/9/2011 48.19 49.38 46.94 49.23 254
8/8/2011 48.88 49.05 46.63 47.03 245
8/5/2011 51.26 52.04 48.32 50.77 239
8/4/2011 52.95 52.95 50.72 50.72 316
8/3/2011 54.92 54.92 53.44 54.81 126
8/2/2011 55.83 55.92 54.50 54.50 133
8/1/2011 57.29 57.37 55.46 56.43 106
7/29/2011 56.02 56.60 56.02 56.60 37
7/28/2011 56.47 56.96 56.33 56.33 67
7/27/2011 57.58 57.58 56.31 56.31 32
7/26/2011 57.68 57.99 57.13 57.86 39
7/25/2011 57.01 57.40 57.01 57.40 40
7/22/2011 57.37 57.59 57.15 57.41 82
7/21/2011 56.93 57.47 56.84 57.37 62
7/20/2011 56.40 56.40 56.08 56.39 58
7/19/2011 55.83 56.31 55.66 55.91 230
7/18/2011 55.63 55.63 55.02 55.58 114
7/15/2011 55.83 56.44 55.83 56.05 31
7/14/2011 56.45 56.62 55.65 55.65 51
7/13/2011 55.89 56.67 55.87 55.87 53
7/12/2011 55.42 55.42 55.00 55.16 41
7/11/2011 55.86 55.86 55.39 55.40 97
7/8/2011 57.19 57.24 56.50 57.07 196
7/7/2011 57.41 57.87 57.41 57.75 117
7/6/2011 56.93 57.11 56.85 56.90 74
7/5/2011 57.30 57.51 56.99 57.20 129
7/1/2011 56.91 57.42 56.69 57.16 154
6/30/2011 56.29 56.78 56.29 56.76 90
6/29/2011 55.46 55.90 55.29 55.87 48
6/28/2011 54.52 55.03 54.40 54.97 140
6/27/2011 53.72 54.44 53.72 54.18 31
6/24/2011 54.40 54.40 53.58 53.58 38
6/23/2011 53.90 54.03 53.07 53.82 79
6/22/2011 54.84 55.15 54.61 54.67 117
6/21/2011 55.08 55.62 55.03 55.59 38
6/20/2011 54.48 54.67 54.19 54.43 41
6/17/2011 54.99 55.05 54.59 54.69 41
6/16/2011 54.39 54.88 53.73 54.27 148
6/15/2011 55.65 55.65 54.58 54.90 128
6/14/2011 56.16 56.60 56.16 56.54 30
6/10/2011 56.00 56.00 55.02 55.42 66
6/9/2011 56.65 56.89 56.48 56.75 46
6/8/2011 56.66 56.71 56.47 56.47 35
6/7/2011 57.04 57.31 56.87 57.19 18
6/6/2011 57.05 57.10 56.51 56.60 37
6/3/2011 56.50 57.46 56.21 57.06 68
6/2/2011 57.08 57.22 56.50 57.00 84
6/1/2011 57.67 57.68 56.65 56.65 88
5/31/2011 57.64 57.95 57.49 57.57 55
5/27/2011 56.80 57.13 56.78 56.97 120
5/26/2011 56.12 56.75 56.08 56.50 88
5/25/2011 55.66 56.12 55.66 56.02 56
Marketplace
Trading Center