WisdomTree Dividend Ex-Financials Fund Historical Stock Prices

(ETF)
DTN 
$73.89
*  
0.18
0.24%
Get DTN Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading DTN 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  73.79  73.9499  73.68  73.89 18,462
07/09/2014 73.86 73.9499 73.68 73.89 18,462
07/08/2014 73.8 73.8499 73.67 73.71 17,442
07/07/2014 73.92 74.0599 73.798 73.8865 34,683
07/03/2014 73.86 74.07 73.86 74.07 18,133
07/02/2014 74 74.03 73.71 73.82 23,715
07/01/2014 74.06 74.24 73.89 74.05 18,810
06/30/2014 73.93 74.09 73.778 73.9 36,953
06/27/2014 73.64 73.91 73.61 73.91 21,250
06/26/2014 73.78 73.78 73.3701 73.78 24,682
06/25/2014 73.47 73.82 73.41 73.82 21,874
06/24/2014 74.06 74.17 73.61 73.6699 42,950
06/23/2014 74.28 74.28 74.01 74.13 36,990
06/20/2014 74.47 74.59 74.3927 74.45 25,502
06/19/2014 74.25 74.41 74.1864 74.4 57,324
06/18/2014 73.43 74.19 73.43 74.19 35,459
06/17/2014 73.26 73.52 73.26 73.5 20,136
06/16/2014 73.05 73.6061 73.05 73.46 24,167
06/13/2014 72.51 73.009 72.51 72.96 36,644
06/12/2014 72.88 72.88 72.3901 72.51 41,551
06/11/2014 72.99 72.99 72.6964 72.79 24,107
06/10/2014 73.09 73.237 73.014 73.14 28,415
06/09/2014 73.2 73.285 73.05 73.16 29,617
06/06/2014 73.18 73.318 73.11 73.15 29,056
06/05/2014 72.63 73.06 72.42 72.99 23,385
06/04/2014 72.25 72.5055 72.22 72.48 22,611
06/03/2014 72.36 72.5199 72.27 72.456 34,734
06/02/2014 72.8 72.8 72.4575 72.55 33,301
05/30/2014 72.41 72.72 72.3 72.69 23,143
05/29/2014 72.13 72.46 72.07 72.46 35,070
05/28/2014 72 72.15 71.81 72.02 54,238
05/27/2014 71.7 71.88 71.7 71.87 34,711
05/23/2014 71.59 71.62 71.47 71.6 29,463
05/22/2014 71.46 71.72 71.46 71.64 20,135
05/21/2014 71.01 71.479 71.01 71.44 38,834
05/20/2014 71.35 71.37 70.8477 70.93 41,948
05/19/2014 71.3 71.5 71.3 71.46 25,213
05/16/2014 71.29 71.5412 71.17 71.52 29,312
05/15/2014 71.85 71.85 71.1701 71.359 31,834
05/14/2014 71.95 72.1 71.81 71.892 18,575
05/13/2014 71.98 72 71.87 71.9599 38,490
05/12/2014 71.73 71.97 71.73 71.86 35,297
05/09/2014 71.51 71.57 71.3 71.45 19,733
05/08/2014 71.57 71.97 71.41 71.576 25,904
05/07/2014 71.31 71.73 71.14 71.73 29,059
05/06/2014 71.39 71.4563 71.07 71.08 77,834
05/05/2014 71.24 71.56 71.1235 71.53 33,162
05/02/2014 71.69 71.8514 71.42 71.48 22,512
05/01/2014 71.72 71.77 71.5186 71.64 22,920
04/30/2014 71.51 71.79 71.41 71.73 26,885
04/29/2014 71.55 71.7534 71.55 71.63 36,099
04/28/2014 71.25 71.5 70.81 71.4 43,391
04/25/2014 71.11 71.12 70.81 71.02 30,715
04/24/2014 71.25 71.27 71 71.14 29,747
04/23/2014 71.08 71.3 71.001 71.08 44,070
04/22/2014 71.1 71.22 70.9401 71.06 60,756
04/21/2014 70.94 71.04 70.89 71.0065 31,511
04/17/2014 70.88 71.05 70.76 70.99 33,434
04/16/2014 70.65 70.95 70.59 70.95 42,525
04/15/2014 69.89 70.43 69.75 70.384 23,711
04/14/2014 69.74 69.9601 69.571 69.93 31,933
04/11/2014 69.58 69.77 69.25 69.35 47,846
04/10/2014 70.91 71.01 69.7963 69.9 34,532
04/09/2014 70.69 70.7883 70.388 70.76 32,358
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?