Wisdomtree U.S. Total Dividend Fund (NY: DTD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	18.11	18.11	18.05	18.05	29,183	-0.06(-0.32%)
May 29, 2008	17.99	18.17	17.96	18.11	26,198	+0.17(+0.94%)
May 28, 2008	17.96	18.00	17.81	17.94	9,947	+0.02(+0.13%)
May 27, 2008	17.79	17.93	17.77	17.91	22,819	+0.10(+0.55%)
May 26, 2008	17.96	17.96	17.80	17.81	0	+0.00(+0.00%)
May 23, 2008	17.96	17.96	17.80	17.81	80,447	-0.25(-1.41%)
May 22, 2008	18.04	18.13	18.01	18.07	34,050	+0.07(+0.41%)
May 21, 2008	18.33	18.33	17.98	17.99	40,688	-0.28(-1.54%)
May 20, 2008	18.45	18.45	18.22	18.27	57,507	-0.22(-1.19%)
May 19, 2008	18.53	18.67	18.45	18.49	15,599	+0.00(+0.02%)
May 16, 2008	18.61	18.61	18.39	18.49	21,706	-0.03(-0.16%)
May 15, 2008	18.36	18.56	18.35	18.52	22,689	+0.14(+0.76%)
May 14, 2008	18.40	18.49	18.38	18.38	11,741	+0.12(+0.67%)
May 13, 2008	18.26	18.30	18.24	18.26	36,872	-0.05(-0.28%)
May 12, 2008	18.11	18.32	18.11	18.31	11,552	+0.23(+1.26%)
May 09, 2008	18.10	18.18	18.07	18.08	3,258	-0.12(-0.64%)
May 08, 2008	18.22	18.25	18.16	18.20	27,105	+0.00(+0.00%)
May 07, 2008	18.62	18.62	18.18	18.20	220,102	-0.40(-2.13%)
May 06, 2008	18.32	18.61	18.32	18.60	17,149	+0.09(+0.51%)
May 05, 2008	18.57	18.59	18.47	18.50	20,021	-0.10(-0.55%)
May 02, 2008	18.76	18.78	18.58	18.60	25,614	+0.03(+0.18%)
May 01, 2008	18.22	18.61	18.22	18.57	44,640	+0.40(+2.18%)
Apr 30, 2008	18.33	18.45	18.17	18.17	83,517	-0.12(-0.63%)
Apr 29, 2008	18.36	18.38	18.27	18.29	110,719	-0.08(-0.44%)
Apr 28, 2008	18.41	18.47	18.36	18.37	48,962	-0.04(-0.20%)
Apr 25, 2008	18.30	18.43	18.18	18.41	32,928	+0.15(+0.83%)
Apr 24, 2008	18.06	18.33	18.01	18.25	14,675	+0.26(+1.47%)
Apr 23, 2008	18.02	18.12	17.93	17.99	28,453	-0.02(-0.11%)
Apr 22, 2008	18.01	18.05	17.93	18.01	29,782	-0.11(-0.62%)
Apr 21, 2008	18.13	18.16	18.05	18.12	14,932	-0.14(-0.76%)
Apr 18, 2008	18.38	18.38	18.24	18.26	28,262	+0.26(+1.43%)
Apr 17, 2008	17.91	18.04	17.90	18.00	93,895	+0.03(+0.17%)
Apr 16, 2008	17.76	17.97	17.76	17.97	74,319	+0.41(+2.35%)
Apr 15, 2008	17.53	17.56	17.45	17.56	10,496	+0.12(+0.70%)
Apr 14, 2008	17.61	17.61	17.44	17.44	32,627	-0.19(-1.08%)
Apr 11, 2008	17.77	17.85	17.59	17.63	26,564	-0.31(-1.74%)
Apr 10, 2008	17.92	18.05	17.92	17.94	10,035	+0.04(+0.25%)
Apr 09, 2008	18.02	18.05	17.88	17.89	17,119	-0.21(-1.14%)
Apr 08, 2008	18.15	18.20	18.06	18.10	6,050	-0.14(-0.79%)
Apr 07, 2008	18.33	18.34	18.23	18.24	22,580	+0.07(+0.39%)
Apr 04, 2008	18.29	18.34	18.16	18.17	27,302	-0.06(-0.31%)
Apr 03, 2008	18.10	18.33	18.08	18.23	27,155	-0.01(-0.03%)
Apr 02, 2008	18.26	18.35	18.19	18.23	85,893	-0.01(-0.07%)
Apr 01, 2008	17.77	18.25	17.77	18.25	125,740	+0.71(+4.08%)
Mar 31, 2008	17.77	17.77	17.42	17.53	52,539	+0.11(+0.63%)
Mar 28, 2008	17.72	17.73	17.42	17.42	38,961	-0.22(-1.25%)
Mar 27, 2008	17.92	17.93	17.64	17.64	106,554	-0.19(-1.08%)
Mar 26, 2008	18.00	18.00	17.79	17.84	70,249	-0.25(-1.39%)
Mar 25, 2008	18.08	18.13	17.95	18.09	77,923	+0.03(+0.15%)
Mar 24, 2008	17.97	18.25	17.96	18.06	93,567	+0.04(+0.23%)
Mar 21, 2008	17.54	18.02	17.54	18.02	38,666	+0.00(+0.00%)
Mar 20, 2008	17.54	18.02	17.54	18.02	38,666	+0.48(+2.76%)
Mar 19, 2008	17.95	17.95	17.53	17.54	43,684	-0.20(-1.11%)
Mar 18, 2008	17.33	17.74	17.33	17.73	75,857	+0.71(+4.16%)
Mar 17, 2008	16.77	17.13	16.60	17.02	40,145	-0.14(-0.79%)
Mar 14, 2008	17.62	17.62	16.98	17.16	255,023	-0.39(-2.22%)
Mar 13, 2008	17.23	17.61	17.07	17.55	110,690	+0.12(+0.70%)
Mar 12, 2008	17.68	17.87	17.43	17.43	58,737	+0.13(+0.72%)
Mar 11, 2008	17.28	17.38	17.22	17.30	27,745	+0.43(+2.53%)
Mar 10, 2008	17.11	17.13	16.88	16.88	77,333	-0.25(-1.48%)
Mar 07, 2008	17.12	17.34	16.98	17.13	77,333	-0.15(-0.86%)
Mar 06, 2008	17.59	17.59	17.28	17.28	79,989	-0.38(-2.15%)
Mar 05, 2008	17.72	17.82	17.55	17.66	153,190	+0.01(+0.04%)
Mar 04, 2008	17.56	17.65	17.40	17.65	62,870	-0.08(-0.48%)

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.