Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree International Dividend Top 100 Fund (NY: DOO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 22.66 22.73 22.51 22.67 16,234 +0.16(+0.72%)
May 28, 2009 22.41 22.56 22.23 22.51 5,560 +0.34(+1.53%)
May 27, 2009 22.62 22.62 22.17 22.17 8,471 -0.32(-1.41%)
May 26, 2009 21.74 22.58 21.74 22.49 15,290 +0.40(+1.83%)
May 22, 2009 22.12 22.23 22.08 22.08 6,891 -0.01(-0.06%)
May 21, 2009 21.86 22.09 21.79 22.09 14,886 +0.03(+0.14%)
May 20, 2009 22.26 22.46 22.06 22.06 11,109 +0.08(+0.37%)
May 19, 2009 21.77 22.16 21.77 21.98 8,786 +0.10(+0.46%)
May 18, 2009 21.39 21.88 21.39 21.88 5,179 +0.87(+4.12%)
May 15, 2009 21.15 21.40 20.90 21.02 8,985 -0.28(-1.33%)
May 14, 2009 20.93 21.39 20.93 21.30 14,735 +0.39(+1.86%)
May 13, 2009 21.10 21.22 20.88 20.91 11,779 -0.72(-3.33%)
May 12, 2009 21.59 21.74 21.32 21.63 12,201 +0.26(+1.20%)
May 11, 2009 21.47 21.50 21.23 21.37 12,182 -0.68(-3.10%)
May 08, 2009 21.57 22.06 21.48 22.06 11,064 +1.01(+4.82%)
May 07, 2009 21.71 21.87 21.04 21.04 30,282 -0.35(-1.64%)
May 06, 2009 21.28 21.52 21.07 21.39 18,066 +0.43(+2.06%)
May 05, 2009 21.32 21.32 20.76 20.96 15,805 -0.26(-1.20%)
May 04, 2009 20.68 21.22 20.48 21.22 47,332 +0.95(+4.69%)
May 01, 2009 20.21 20.38 20.19 20.27 4,289 +0.07(+0.36%)
Apr 30, 2009 20.38 20.53 20.06 20.19 12,219 +0.18(+0.90%)
Apr 29, 2009 19.72 20.23 19.72 20.01 18,731 +0.61(+3.14%)
Apr 28, 2009 19.28 19.50 19.22 19.40 17,340 -0.12(-0.60%)
Apr 27, 2009 19.85 19.85 19.39 19.52 9,846 -0.32(-1.59%)
Apr 24, 2009 19.92 20.04 19.77 19.84 13,928 +0.32(+1.64%)
Apr 23, 2009 19.29 19.58 19.17 19.52 17,302 +0.37(+1.93%)
Apr 22, 2009 18.88 19.35 18.88 19.15 14,440 +0.04(+0.20%)
Apr 21, 2009 18.38 19.15 18.38 19.11 19,916 +0.39(+2.08%)
Apr 20, 2009 19.18 19.18 18.72 18.72 19,102 -1.09(-5.48%)
Apr 17, 2009 19.83 19.88 19.72 19.80 13,748 +0.00(+0.00%)
Apr 16, 2009 19.62 19.90 19.59 19.80 51,698 +0.18(+0.89%)
Apr 15, 2009 19.17 19.64 19.17 19.63 13,064 +0.18(+0.94%)
Apr 14, 2009 19.33 19.56 19.30 19.45 23,666 -0.06(-0.29%)
Apr 13, 2009 19.23 19.65 19.17 19.50 58,572 +0.28(+1.43%)
Apr 09, 2009 19.30 19.30 19.04 19.23 7,553 +0.53(+2.82%)
Apr 08, 2009 18.71 18.89 18.58 18.70 8,819 +0.01(+0.03%)
Apr 07, 2009 18.56 18.75 18.51 18.69 9,396 -0.29(-1.53%)
Apr 06, 2009 19.08 19.08 18.75 18.99 14,403 -0.30(-1.55%)
Apr 03, 2009 19.15 19.35 18.92 19.28 21,532 +0.23(+1.22%)
Apr 02, 2009 18.84 19.32 18.84 19.05 25,026 +0.86(+4.72%)
Apr 01, 2009 17.74 18.24 17.74 18.19 180,698 +0.44(+2.47%)
Mar 31, 2009 17.52 17.94 17.52 17.75 12,354 +0.65(+3.81%)
Mar 30, 2009 17.38 17.38 17.03 17.10 12,946 -1.41(-7.62%)
Mar 26, 2009 18.38 18.66 18.26 18.51 29,778 +0.19(+1.03%)
Mar 25, 2009 18.33 18.45 17.90 18.32 57,010 +0.33(+1.81%)
Mar 24, 2009 18.38 18.41 17.95 18.00 43,217 -0.70(-3.76%)
Mar 23, 2009 18.29 18.70 18.25 18.70 23,878 +1.27(+7.27%)
Mar 20, 2009 17.68 17.79 17.38 17.43 11,356 -0.29(-1.63%)
Mar 19, 2009 18.22 18.22 17.70 17.72 72,909 +0.29(+1.69%)
Mar 18, 2009 16.90 17.61 16.72 17.43 166,467 +0.36(+2.13%)
Mar 17, 2009 16.68 17.07 16.44 17.06 36,862 +0.55(+3.30%)
Mar 16, 2009 16.61 16.84 16.52 16.52 37,665 +0.25(+1.54%)
Mar 13, 2009 16.38 16.38 16.03 16.27 0 +0.06(+0.39%)
Mar 12, 2009 15.63 16.29 15.46 16.21 60,671 +0.58(+3.69%)
Mar 11, 2009 15.99 15.99 15.49 15.63 53,208 +0.09(+0.61%)
Mar 10, 2009 15.09 15.60 15.09 15.53 68,011 +1.04(+7.18%)
Mar 09, 2009 14.39 14.67 14.39 14.49 208,123 -0.43(-2.90%)
Mar 06, 2009 15.11 15.15 14.59 14.93 0 -0.06(-0.38%)
Mar 05, 2009 15.33 15.38 14.92 14.98 72,906 -0.87(-5.46%)
Mar 04, 2009 15.63 16.09 15.52 15.85 44,241 +0.49(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.