WisdomTree International Dividend Top 100 Fund Historical Stock Prices

(ETF)
DOO 
$36.4848
*  
0.0748
0.21%
Get DOO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DOO now


Community Rating:
View:    DOO After Hours
 
 
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 01-SEP-2016 TO 01-DEC-2016

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 36.47 36.555 36.25 36.4848 22,652
12/01/2016 36.37 36.516 36.264 36.41 26,965
11/30/2016 36.45 36.5381 36.2 36.34 40,051
11/29/2016 36.22 36.53 36.22 36.4 27,396
11/28/2016 36.36 36.4464 36.29 36.3001 22,171
11/25/2016 36.53 36.53 36.4001 36.51 8,743
11/23/2016 36.04 36.27 35.9337 36.25 90,267
11/22/2016 36.29 36.4164 36.22 36.381 35,664
11/21/2016 35.99 36.14 35.9811 36.14 31,420
11/18/2016 36.01 36.01 35.7925 35.84 27,163
11/17/2016 36.37 36.44 36.222 36.2601 31,610
11/16/2016 36.2 36.2563 36.06 36.1899 13,135
11/15/2016 36.31 36.5348 36.264 36.52 13,702
11/14/2016 36.4 36.4166 36.247 36.4 14,749
11/11/2016 36.9 36.9 36.615 36.75 10,337
11/10/2016 37.24 37.2576 36.83 37.04 25,192
11/09/2016 37.05 37.5399 37.04 37.41 29,139
11/08/2016 37.25 37.56 37.22 37.49 13,410
11/07/2016 37.25 37.2952 37.18 37.27 46,135
11/04/2016 37.01 37.077 36.84 36.84 27,571
11/03/2016 37.26 37.342 37.14 37.14 14,394
11/02/2016 37.46 37.49 37.12 37.22 23,712
11/01/2016 37.75 37.75 37.37 37.47 15,007
10/31/2016 37.6 37.6715 37.52 37.65 15,386
10/28/2016 37.5794 37.7711 37.5794 37.68 12,374
10/27/2016 37.73 37.76 37.6603 37.6764 13,268
10/26/2016 37.69 37.89 37.65 37.77 19,217
10/25/2016 37.86 38.0054 37.8 37.9 17,392
10/24/2016 37.98 38.0699 37.8247 37.8916 14,125
10/21/2016 37.7 37.95 37.7 37.92 19,190
10/20/2016 37.85 38.1714 37.85 38.11 8,242
10/19/2016 37.9 38.1682 37.9 38.11 17,591
10/18/2016 38.08 38.1176 37.99 38.0941 22,033
10/17/2016 37.63 37.7 37.59 37.62 16,701
10/14/2016 38.01 38.0667 37.7701 37.7701 15,422
10/13/2016 37.42 37.802 37.34 37.72 11,633
10/12/2016 37.9 37.96 37.78 37.87 18,151
10/11/2016 38.45 38.45 37.96 38.0503 33,970
10/10/2016 38.46 38.714 38.46 38.6 13,252
10/07/2016 38.47 38.47 38.16 38.38 14,047
10/06/2016 38.68 38.68 38.5942 38.61 8,367
10/05/2016 38.83 38.9505 38.78 38.88 21,403
10/04/2016 39.0246 39.0246 38.68 38.77 56,069
10/03/2016 38.75 38.8199 38.6601 38.75 9,635
09/30/2016 38.69 38.9825 38.6586 38.95 8,181
09/29/2016 38.99 39.135 38.54 38.67 64,452
09/28/2016 38.48 38.82 38.33 38.81 49,042
09/27/2016 38.1172 38.3348 38.01 38.28 9,645
09/26/2016 38.26 38.3879 38.22 38.27 40,944
09/23/2016 38.77 38.9664 38.77 38.86 8,768
09/22/2016 39.25 39.3542 39.1001 39.1201 11,981
09/21/2016 38.21 38.62 38.1551 38.62 13,120
09/20/2016 38.203 38.203 38.01 38.08 45,360
09/19/2016 38.06 38.1495 37.9219 37.94 6,398
09/16/2016 37.73 37.7605 37.625 37.72 30,200
09/15/2016 38.01 38.35 37.982 38.31 13,693
09/14/2016 38.09 38.2047 38.0301 38.108 13,350
09/13/2016 38.49 38.49 38.01 38.2 19,277
09/12/2016 38.37 39.07 38.37 39.07 69,701
09/09/2016 39.2 39.2 38.81 38.85 26,910
09/08/2016 39.66 39.8233 39.5673 39.68 13,658
09/07/2016 39.6967 39.79 39.61 39.67 11,229
09/06/2016 39.54 39.746 39.44 39.6701 11,059
09/02/2016 39.26 39.378 39.23 39.35 5,621
09/01/2016 38.75 38.82 38.625 38.795 12,858
*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?