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

(ETF)
DNL 
$49.3572
*  
0.4816
0.99%
Get DNL Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-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  48.74  49.3921  49.07  49.3572 1,312
07/29/2015 49.13 49.3921 49.07 49.3572 1,312
07/28/2015 49.05 49.05 48.74 48.8756 16,343
07/27/2015 48.79 48.85 48.71 48.761 4,278
07/24/2015 49.61 49.61 49.304 49.38 6,645
07/23/2015 50.41 50.41 50.07 50.08 4,585
07/22/2015 50.33 50.5486 50.33 50.3401 823
07/21/2015 51.07 51.16 50.92 51 4,252
07/20/2015 50.7216 51.07 50.7216 51.01 3,514
07/17/2015 51.054 51.06 50.9202 51.05 3,447
07/16/2015 51.17 51.199 50.94 51.0324 5,058
07/15/2015 50.7028 50.819 50.5548 50.5571 4,968
07/14/2015 50.61 50.98 50.61 50.78 7,544
07/13/2015 50.6301 50.838 50.6301 50.75 1,852
07/10/2015 50.52 50.61 50.31 50.61 5,913
07/09/2015 49.7 49.7 49.3501 49.3501 6,069
07/08/2015 48.98 49.1183 48.668 48.668 5,871
07/07/2015 49.7 49.8 49.4154 49.8 4,846
07/06/2015 50.84 50.84 50.19 50.19 4,100
07/02/2015 51.3075 51.38 51.24 51.24 3,338
07/01/2015 51.39 51.605 51.12 51.1456 4,339
06/30/2015 51.18 51.25 50.8375 50.9009 6,734
06/29/2015 49.92 51.3 49.92 50.79 12,065
06/26/2015 51.76 51.88 51.66 51.764 3,767
06/25/2015 51.93 52.07 51.7901 51.95 4,879
06/24/2015 52.15 52.18 51.87 51.96 6,682
06/23/2015 52.27 52.2974 52.17 52.2413 2,508
06/22/2015 52.33 52.4899 52.19 52.36 4,953
06/19/2015 52.106 52.2799 51.9701 52.2799 1,547
06/18/2015 52.01 52.41 52.01 52.3 12,621
06/17/2015 51.3882 51.925 51.25 51.925 2,933
06/16/2015 51.25 51.49 51.25 51.3901 2,417
06/15/2015 51.25 51.388 51.2391 51.25 6,408
06/12/2015 51.6705 51.92 51.6705 51.87 4,103
06/11/2015 52.089 52.139 51.9026 51.93 6,371
06/10/2015 51.671 52.1499 51.671 51.92 5,206
06/09/2015 50.9917 51.19 50.95 50.95 4,572
06/08/2015 51.2209 51.3899 51.21 51.3899 1,343
06/05/2015 51.389 51.4663 51.196 51.23 1,409
06/04/2015 52.18 52.18 51.61 51.64 15,140
06/03/2015 52.37 52.79 52.37 52.45 4,751
06/02/2015 52.17 52.8299 52.17 52.6 10,559
06/01/2015 52.3899 52.42 52.2019 52.42 1,423
05/29/2015 52.77 52.77 52.3728 52.6 4,030
05/28/2015 52.86 52.95 52.61 52.95 6,194
05/27/2015 52.92 53.21 52.8801 53.209 2,282
05/26/2015 53.01 53.02 52.71 52.85 3,444
05/22/2015 54.08 54.08 53.62 53.62 8,282
05/21/2015 53.8 54.1644 53.8 54.04 3,733
05/20/2015 53.78 54.0252 53.78 53.9701 1,009
05/19/2015 54.15 54.18 53.868 54.0616 4,096
05/18/2015 54.2 54.2 54.1601 54.2 1,276
05/15/2015 54.1 54.51 53.9 54.51 6,794
05/14/2015 53.921 54.33 53.921 54.05 18,785
05/13/2015 53.81 53.838 53.69 53.72 2,320
05/12/2015 53.369 53.51 53.3672 53.4302 1,935
05/11/2015 53.74 54.03 53.56 53.56 2,068
05/08/2015 53.35 54.1399 53.35 54.03 7,142
05/07/2015 52.87 52.8799 52.86 52.86 1,382
05/06/2015 53.05 53.05 52.6601 52.83 11,317
05/05/2015 53.07 53.317 52.712 52.8 4,382
05/04/2015 53.33 53.5575 53.22 53.35 7,002
05/01/2015 53.02 53.35 52.94 53.13 4,158
04/30/2015 53.35 53.35 52.81 52.9 6,220
04/29/2015 53.43 53.6935 53.29 53.37 9,009
*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?