WisdomTree Global ex-U.S. Growth Fund Historical Stock Prices

(ETF)
DNL 
$53.3489
*  
0.2646
0.49%
Get DNL Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DNL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  53.44  53.11  53.3489 4,616
07/30/2014 53.44 53.44 53.11 53.3489 4,616
07/29/2014 53.907 53.917 53.5501 53.6135 6,248
07/28/2014 53.49 53.7 53.49 53.7 968
07/25/2014 53.69 53.75 53.54 53.59 2,737
07/24/2014 53.97 53.97 53.97 53.97 463
07/23/2014 54.28 54.281 53.96 53.9601 5,457
07/22/2014 53.72 53.998 53.72 53.9001 772
07/21/2014 53.45 53.59 53.44 53.59 997
07/18/2014 53.61 53.69 53.584 53.63 2,091
07/17/2014 53.74 53.81 53.283 53.283 5,992
07/16/2014 53.78 54.0201 53.78 54.01 835
07/15/2014 54.028 54.028 53.63 53.9 4,318
07/14/2014 54.12 54.2 54.06 54.07 6,503
07/11/2014 53.68 53.73 53.6499 53.72 949
07/10/2014 53.3 53.76 53.3 53.76 2,823
07/09/2014 54.109 54.2 54.05 54.2 3,207
07/08/2014 54.16 54.16 53.92 53.99 2,549
07/07/2014 54.3 54.3 54.162 54.25 2,634
07/03/2014 54.16 54.22 54.1501 54.22 683
07/02/2014 54.16 54.16 53.948 53.9946 3,481
07/01/2014 53.728 53.92 53.728 53.89 2,827
06/30/2014 53.757 53.757 53.46 53.53 3,579
06/27/2014 53.39 53.5 53.21 53.5 2,153
06/26/2014 53.25 53.31 53.17 53.2201 1,832
06/25/2014 53.03 53.25 53.03 53.25 2,045
06/24/2014 53.7 53.7 53.42 53.445 3,909
06/23/2014 53.58 53.5922 53.36 53.5108 1,463
06/20/2014 53.85 54.14 53.85 54.07 3,760
06/19/2014 54.242 54.242 54.17 54.17 1,249
06/18/2014 53.58 53.726 53.58 53.726 1,158
06/17/2014 53.67 53.67 53.61 53.64 2,723
06/16/2014 53.65 53.69 53.63 53.69 4,536
06/13/2014 53.56 53.68 53.56 53.68 1,049
06/12/2014 54.1 54.1 53.501 53.501 3,641
06/11/2014 53.5747 53.739 53.5747 53.739 2,627
06/10/2014 53.93 53.93 53.93 53.93 617
06/09/2014 53.76 53.8675 53.72 53.72 4,514
06/06/2014 53.7 53.76 53.7 53.76 1,057
06/05/2014 53.58 53.58 53.39 53.5546 3,370
06/04/2014 53.3 53.3 53.15 53.22 9,684
06/03/2014 53.0864 53.1541 53.0864 53.1541 1,180
06/02/2014 53.09 53.33 53.09 53.33 3,918
05/30/2014 53.044 53.044 52.98 52.981 2,515
05/29/2014 53.2 53.35 53.2 53.24 6,846
05/28/2014 52.9635 53.02 52.9635 53.01 2,115
05/27/2014 53.0601 53.1 52.98 52.98 925
05/23/2014 53.1168 53.1307 53.1168 53.1307 481
05/22/2014 53.28 53.28 53.18 53.18 2,154
05/21/2014 52.92 52.938 52.92 52.93 770
05/20/2014 53 53 52.72 52.73 14,890
05/19/2014 52.86 53.34 52.86 53.2999 2,628
05/16/2014 53.215 53.215 53.06 53.1001 6,162
05/15/2014 52.818 52.94 52.691 52.86 2,465
05/14/2014 52.665 53.207 52.665 52.96 2,209
05/13/2014 52.94 52.96 52.725 52.76 11,205
05/12/2014 52.27 52.55 52.27 52.55 994
05/09/2014 52.04 52.37 51.94 51.94 5,570
05/08/2014 52.61 52.61 52.29 52.35 3,578
05/07/2014 51.99 52.279 51.99 52.279 972
05/06/2014 52.1246 52.1246 51.91 51.91 1,833
05/05/2014 52.056 52.056 52 52 707
05/02/2014 52.1 52.21 51.99 52.05 35,933
05/01/2014 51.8901 52.4599 51.8901 52.4599 1,788
04/30/2014 52.179 52.181 52.081 52.181 4,426
04/29/2014 52 52.08 52 52.08 1,729
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?