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

(ETF)
DNL 
$52.53
*  
0.12
0.23%
Get DNL Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading DNL now


Community Rating:
View:    DNL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.60  52.75  52.35  52.53 20,528
04/20/2015 52.49 52.75 52.35 52.53 20,528
04/17/2015 52.73 52.77 52.35 52.65 25,885
04/16/2015 53.25 53.68 53.23 53.51 17,453
04/15/2015 53.04 53.33 52.83 53.24 17,318
04/14/2015 53.17 53.17 52.99 53.05 152,309
04/13/2015 53.15 53.21 52.87 52.87 4,617
04/10/2015 52.97 53.304 52.97 53.304 4,808
04/09/2015 53.08 53.08 52.937 52.9772 3,075
04/08/2015 52.86 52.95 52.59 52.74 7,628
04/07/2015 52.5051 52.629 52.4389 52.4389 2,884
04/06/2015 52.48 53.01 52.48 52.5719 3,297
04/02/2015 52 52.1113 51.84 52.11 11,978
04/01/2015 51.368 51.44 51.22 51.41 3,496
03/31/2015 50.78 51.04 50.78 50.95 7,279
03/30/2015 50.78 51.32 50.78 51.24 2,733
03/27/2015 50.66 50.6989 50.57 50.65 2,824
03/26/2015 50.25 50.6399 50.25 50.59 7,432
03/25/2015 51.574 51.66 51.06 51.06 4,042
03/24/2015 51.59 51.7191 51.52 51.69 5,913
03/23/2015 51.64 51.64 51.42 51.6 3,202
03/20/2015 51.05 51.59 50.9901 51.426 17,614
03/19/2015 50.74 50.74 50.27 50.3672 9,085
03/18/2015 50.0516 51.2899 49.96 51.19 4,141
03/17/2015 49.784 50.05 49.62 50.05 12,186
03/16/2015 49.8538 49.9999 49.8538 49.86 4,819
03/13/2015 49.3199 49.3199 49.09 49.27 4,811
03/12/2015 49.9 50.02 49.661 49.71 5,693
03/11/2015 49.48 49.61 49.41 49.54 17,849
03/10/2015 49.77 49.77 49.4301 49.48 3,294
03/09/2015 50.442 50.489 50.29 50.44 4,416
03/06/2015 50.827 50.827 50.45 50.52 7,571
03/05/2015 51.66 51.66 51.24 51.41 5,051
03/04/2015 51.11 51.354 51.05 51.3 3,787
03/03/2015 51.98 52.01 51.776 51.81 7,354
03/02/2015 52.24 52.24 51.984 52.0501 6,006
02/27/2015 52.12 52.44 52.08 52.25 15,604
02/26/2015 52.33 52.33 51.79 52.26 2,154
02/25/2015 52.51 52.54 52.27 52.54 11,257
02/24/2015 52.16 52.469 52.16 52.32 21,196
02/23/2015 52.15 52.15 51.87 51.88 4,958
02/20/2015 51.98 52.28 51.84 52.123 4,477
02/19/2015 51.895 51.98 51.7101 51.76 2,625
02/18/2015 51.61 51.84 51.5 51.71 6,285
02/17/2015 51.28 51.72 50.9801 51.66 13,839
02/13/2015 51.49 51.62 51.45 51.62 2,809
02/12/2015 50.74 51.27 50.74 51.27 5,413
02/11/2015 50.07 50.39 49.91 50.21 34,973
02/10/2015 50.41 50.5699 50.23 50.47 10,712
02/09/2015 50.59 50.68 50.47 50.62 36,851
02/06/2015 50.8 50.82 50.36 50.44 5,809
02/05/2015 50.85 51.26 50.85 51.26 10,401
02/04/2015 50.9 50.9441 50.6401 50.68 8,995
02/03/2015 50.914 51.12 50.914 50.99 3,518
02/02/2015 49.83 50.46 49.83 50.36 5,458
01/30/2015 49.98 50.16 49.83 49.83 3,266
01/29/2015 50.65 50.78 50.36 50.78 3,734
01/28/2015 50.9 51.1899 50.37 50.37 13,098
01/27/2015 50.62 51 50.62 51 6,781
01/26/2015 50.84 51.0099 50.84 50.84 2,576
01/23/2015 50.776 50.81 50.56 50.56 4,322
01/22/2015 50.628 50.91 50.56 50.91 4,513
01/21/2015 49.96 50.29 49.96 50.29 2,633
01/20/2015 49.274 49.639 49.2601 49.639 4,726
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?