Home > Quotes > DNL > Historical Prices

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

(ETF)
DNL 
$52.5499
*  
0.6561
  negative  
1.23%
Get DNL Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
View:    DNL Pre-Market
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  53.2096  52.32  52.5499 2,378
05/22/2013 53.1753 53.2096 52.32 52.5499 2,378
05/21/2013 53.139 53.3 53.139 53.206 1,657
05/20/2013 53.069 53.0899 52.981 53.061 1,006
05/17/2013 52.85 52.85 52.72 52.7601 51,372
05/16/2013 52.83 52.97 52.6149 52.6399 7,082
05/15/2013 53.05 53.219 53.038 53.1399 4,467
05/14/2013 52.97 53.23 52.97 53.17 3,528
05/13/2013 53.08 53.08 52.92 53.01 4,673
05/10/2013 53.09 53.11 52.9 53.04 10,896
05/09/2013 53.75 53.75 53.482 53.59 3,557
05/08/2013 53.49 53.8025 53.49 53.8025 4,589
05/07/2013 53.13 53.1801 53.0601 53.144 7,385
05/06/2013 52.79 52.93 52.79 52.91 3,662
05/03/2013 52.63 53.032 52.63 52.94 2,545
05/02/2013 52.2391 52.46 52.2391 52.46 3,028
05/01/2013 52.426 52.55 52.208 52.3524 4,371
04/30/2013 52.4 52.54 52.2 52.54 4,234
04/29/2013 52.17 52.4031 52.17 52.4031 1,353
04/26/2013 51.809 51.909 51.7 51.909 11,348
04/25/2013 52.08 52.1599 52.08 52.1399 924
04/24/2013 51.5233 51.65 51.5233 51.65 229
04/23/2013 50.98 51.27 50.94 51.27 3,894
04/22/2013 50.93 50.961 50.661 50.961 2,116
04/19/2013 50.84 50.8899 50.761 50.8899 1,139
04/18/2013 50.44 50.52 50.265 50.52 4,550
04/17/2013 50.72 50.72 50.05 50.25 8,719
04/16/2013 51.11 51.32 51.0999 51.3199 2,253
04/15/2013 51.18 51.18 50.4729 50.4729 5,017
04/12/2013 51.91 51.91 51.61 51.79 3,730
04/11/2013 52.2599 52.3499 52.158 52.16 3,569
04/10/2013 52.08 52.267 52.08 52.198 1,979
04/09/2013 51.44 51.902 51.33 51.902 7,659
04/08/2013 51.26 51.44 51.26 51.44 1,784
04/05/2013 50.88 51.2453 50.731 51.2453 2,577
04/04/2013 51.51 51.74 51.48 51.74 3,560
04/03/2013 51.91 51.91 51.54 51.59 2,425
04/02/2013 51.92 52.0099 51.83 51.83 2,188
04/01/2013 51.94 51.946 51.366 51.366 1,868
03/28/2013 51.6401 51.832 51.6401 51.8 1,200
03/27/2013 51.39 51.76 51.38 51.744 2,718
03/26/2013 51.29 51.5805 51.29 51.57 7,466
03/25/2013 51.12 51.12 51 51.04 17,646
03/22/2013 51.324 51.42 51.2101 51.2101 1,820
03/21/2013 51.38 51.3801 51.296 51.296 2,246
03/20/2013 51.69 51.7731 51.65 51.7731 1,393
03/19/2013 51.9 51.9 51.231 51.41 4,199
03/18/2013 51.72 51.988 51.59 51.85 9,244
03/15/2013 52.53 52.53 52.22 52.36 7,295
03/14/2013 52.5459 52.5952 52.5275 52.552 1,399
03/13/2013 52.66 52.66 52.46 52.46 2,489
03/12/2013 53.11 53.14 52.827 52.91 5,726
03/11/2013 53.11 53.22 53.06 53.194 3,925
03/08/2013 52.99 53.23 52.88 53.086 3,233
03/07/2013 52.85 53.07 52.828 53.01 2,055
03/06/2013 52.8 52.83 52.7593 52.77 1,310
03/05/2013 52.63 52.82 52.5301 52.5301 3,807
03/04/2013 52.1 52.26 51.91 52.26 2,782
03/01/2013 52.1 52.33 52.1 52.2309 2,585
02/28/2013 52.37 52.7399 52.37 52.53 4,928
02/27/2013 51.8 52.4862 51.78 52.4862 5,405
02/26/2013 51.989 52.01 51.6375 52.01 4,873
02/25/2013 52.91 52.91 51.56 51.56 46,090
02/22/2013 52.5 52.568 52.21 52.568 5,339
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.