Skip to main content

Wisdomtree International Equity Fund (NY: DWM )

54.13 -0.66 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.36 23.66 23.20 23.20 63,445 -0.13(-0.55%)
Jun 29, 2010 23.63 23.74 23.26 23.32 68,440 -1.06(-4.33%)
Jun 25, 2010 24.38 24.53 24.17 24.38 101,231 +0.15(+0.61%)
Jun 24, 2010 24.60 24.60 24.22 24.23 41,345 -0.50(-2.00%)
Jun 23, 2010 24.75 24.80 24.43 24.73 61,129 +0.17(+0.68%)
Jun 22, 2010 24.80 25.02 24.54 24.56 323,433 -0.33(-1.32%)
Jun 21, 2010 25.26 25.39 24.74 24.89 331,279 -0.10(-0.40%)
Jun 18, 2010 24.99 24.99 24.79 24.99 33,382 +0.05(+0.21%)
Jun 17, 2010 24.86 24.93 24.65 24.93 16,928 +0.15(+0.62%)
Jun 16, 2010 24.55 24.90 24.55 24.78 24,251 -0.17(-0.67%)
Jun 15, 2010 24.63 24.97 24.52 24.95 52,400 +0.84(+3.48%)
Jun 14, 2010 24.45 24.48 24.11 24.11 27,301 +0.03(+0.11%)
Jun 11, 2010 23.81 24.08 23.74 24.08 53,901 +0.14(+0.57%)
Jun 10, 2010 23.53 23.95 23.53 23.95 78,072 +1.01(+4.41%)
Jun 09, 2010 23.18 23.49 22.93 22.93 52,222 -0.14(-0.63%)
Jun 08, 2010 22.87 23.08 22.69 23.08 30,071 +0.36(+1.58%)
Jun 07, 2010 23.06 23.18 22.72 22.72 44,574 -0.24(-1.06%)
Jun 04, 2010 22.96 23.57 22.94 22.96 43,630 -1.02(-4.25%)
Jun 03, 2010 24.24 24.26 23.80 23.98 42,085 -0.06(-0.24%)
Jun 02, 2010 23.52 24.04 23.49 24.04 52,752 +0.46(+1.94%)
Jun 01, 2010 23.33 23.91 23.32 23.58 133,257 -0.04(-0.18%)
May 28, 2010 23.62 24.02 23.51 23.62 127,112 -0.51(-2.10%)
May 27, 2010 23.64 24.13 23.44 24.13 84,676 +1.45(+6.38%)
May 26, 2010 23.05 23.37 22.68 22.68 243,382 -0.44(-1.88%)
May 25, 2010 22.59 23.18 22.52 23.12 418,441 -0.21(-0.92%)
May 24, 2010 23.42 23.59 23.20 23.33 100,801 -0.29(-1.24%)
May 21, 2010 23.01 23.87 23.00 23.62 489,619 +0.32(+1.35%)
May 20, 2010 23.17 23.70 23.09 23.31 124,903 -0.74(-3.07%)
May 19, 2010 23.99 24.12 23.68 24.05 147,013 +0.02(+0.09%)
May 18, 2010 24.77 24.83 23.92 24.03 37,592 -0.53(-2.17%)
May 17, 2010 24.54 24.62 23.95 24.56 251,600 -0.04(-0.18%)
May 14, 2010 24.60 25.01 24.41 24.60 79,747 -0.66(-2.63%)
May 13, 2010 25.42 25.58 25.27 25.27 369,804 -0.32(-1.23%)
May 12, 2010 25.57 25.73 25.43 25.58 48,814 +0.27(+1.08%)
May 11, 2010 25.56 25.65 25.23 25.31 65,865 -0.24(-0.93%)
May 10, 2010 25.64 25.65 25.36 25.55 154,005 +1.36(+5.64%)
May 07, 2010 24.22 24.61 23.61 24.18 269,160 +0.50(+2.11%)
May 06, 2010 25.37 25.45 0.0655 23.68 421,844 -1.77(-6.97%)
May 05, 2010 25.61 25.73 25.36 25.46 49,798 -0.57(-2.17%)
May 04, 2010 26.32 26.32 25.90 26.02 99,494 -1.06(-3.91%)
May 03, 2010 26.93 27.12 26.91 27.08 64,103 +0.28(+1.04%)
Apr 30, 2010 27.15 27.15 26.76 26.80 65,237 -0.30(-1.12%)
Apr 29, 2010 26.95 27.14 26.95 27.11 54,425 +0.40(+1.49%)
Apr 28, 2010 27.01 27.01 26.42 26.71 45,009 +0.00(+0.00%)
Apr 27, 2010 27.48 27.63 26.64 26.71 76,514 -1.07(-3.86%)
Apr 26, 2010 27.79 27.95 27.78 27.78 87,706 -0.01(-0.04%)
Apr 23, 2010 27.62 27.85 27.50 27.79 48,605 +0.08(+0.30%)
Apr 22, 2010 27.60 27.72 27.26 27.71 43,867 -0.23(-0.81%)
Apr 21, 2010 27.98 28.00 27.70 27.94 41,900 -0.19(-0.68%)
Apr 20, 2010 28.07 28.16 28.03 28.13 39,556 +0.27(+0.98%)
Apr 19, 2010 27.73 27.94 27.61 27.85 43,264 -0.22(-0.78%)
Apr 16, 2010 28.33 28.45 27.88 28.07 82,799 -0.52(-1.83%)
Apr 15, 2010 28.58 28.69 28.48 28.60 325,993 -0.26(-0.89%)
Apr 14, 2010 28.64 28.85 28.50 28.85 38,393 +0.35(+1.23%)
Apr 13, 2010 28.34 28.57 28.16 28.50 80,960 +0.08(+0.29%)
Apr 12, 2010 28.33 28.48 28.31 28.42 36,208 +0.07(+0.25%)
Apr 09, 2010 28.03 28.35 27.90 28.35 41,647 +0.39(+1.38%)
Apr 08, 2010 27.51 27.97 27.49 27.96 114,856 +0.13(+0.46%)
Apr 07, 2010 27.95 27.98 27.75 27.83 436,594 -0.19(-0.68%)
Apr 06, 2010 27.72 28.04 27.68 28.02 51,513 -0.12(-0.42%)
Apr 05, 2010 28.04 28.21 27.89 28.14 33,019 +0.18(+0.64%)
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.