WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.35 ($0.00) 0.00%
WISDOMTREE GLOBAL REAL RETURN FUND NA - Daily Information
Click for more stock information on WISDOMTREE GLOBAL REAL RETURN FUND NA.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.35 |
Previous Close | $40.35 |
High | $40.35 |
Low | $40.35 |
Adjusted Open | $40.35 |
Previous Adjusted Close | $40.35 |
Adjusted High | $40.35 |
Adjusted Low | $40.35 |
About WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF)
DELISTED - The Fund is an actively managed exchange traded fund (“ETF”) that seeks to provide protection against inflation and to generate income. “Inflation” is defined as an increase in the general price level of goods and services over time. The Fund invests in a combination of inflation-linked securities and debt instruments from issuers in the United States, developed markets and emerging markets throughout the world. Under normal circumstances, at least 40% of the Fund’s assets will be invested in securities issued by, or in financial instruments that provide exposure to, non-U.S. issuers, which may include foreign currencies. The Fund may invest in issuers of any size. The Fund has targeted exposure to commodities and employs commodity strategies structured to provide returns that exceed inflation rates. The Fund may also invest in equities, particularly those viewed as potentially being sensitive to inflation or that otherwise provide exposure to commodities. The Fund is managed using an investment approach that considers, among other things, country and currency exposure, sector allocation, investment exposure, and risk.Investments in Inflation-Linked Bonds and Other Fixed Income Securities. As noted above, the Fund invests in fixed income securities and other instruments linked to inflation rates in the U.S. and in developed and emerging market countries throughout the world. The Fund’s U.S. investments are focused on inflation-protected securities, such as U.S. Treasury Inflation Protected Securities (“TIPS”), and floating-rate securities. Outside the U.S., the Fund seeks broad-based exposure to both developed and emerging economies. The Fund focuses its investments outside the U.S. in countries that are leading exporters of commodities, such as Australia, Brazil, Canada, Chile, France, Mexico, South Africa and Thailand, and may also invest in other countries to seek broader exposure across developed and emerging markets. The countries in which the Fund invests may change from time to time based on market and other conditions. Country, sector and issuer exposure and risk are reviewed on an ongoing basis and the Fund’s portfolio is rebalanced quarterly. The Fund’s exposure to any single non-U.S. currency generally is limited to 10% of the Fund’s assets.The Fund intends to focus its investments in inflation-linked bonds and other debt instruments issued by governments, government agencies and instrumentalities, government-sponsored enterprises and supranational organizations. For these purposes, “supranational organizations” include entities such as the European Investment Bank, International Bank for Reconstruction and Development, International Finance Corporation, and other regional development banks. The Fund may also invest in debt securities issued by corporations. Inflation-linked bonds are structured to provide protection against inflation by preserving purchasing power. In a typical inflation-linked bond, the principal amount of the bond and the cash flow generated by the bond (i.e., interest) are adjusted upward in response to increases in inflation rates. The U.S. Consumer Price Index, or CPI, is a commonly used measure of U.S. inflation rates. Bonds tied to inflation rates outside the U.S. generally are linked to regional or country measures comparable to the CPI that measure inflation rates in non-U.S. markets. As inflation rises, upward adjustments to the principal amount or income paid on the bond increase the value of the bond and help preserve purchasing power in response to inflation. Conversely, some types of inflation-linked bonds may be adjusted downward in response to deflation (i.e., a decrease in the prices of goods and services over time).The Fund may invest in floating- and variable-rate bonds. Floating- and variable-rate bonds are bonds that have a variable payment feature tied to a reference rate, such as the federal funds rate or the London Interbank Offering Rate (“LIBOR”). Floating- and variable-rate bonds generally are less sensitive to interest rate increases because when market rates rise, the payments made by such bonds increase. Conversely, a decrease in market interest rates will adversely affect the income received from such securities and may cause the value of such bonds to decrease.The Fund may invest in derivatives such as swaps, forward currency contracts, and futures contracts designed to provide protection from changes in inflation rates. The Fund also may enter into repurchase agreements with counterparties that are deemed to present acceptable credit risks.The average duration of the fixed income portion of the Fund’s portfolio will vary based on economic fundamentals and market conditions. During most scenarios, fixed income portfolio duration will not exceed 10 years. Duration is an important indication of the Fund’s sensitivity to changes in interest rates. While the Fund intends to invest a relatively large percentage of its assets in “investment grade” securities, the Fund also may invest in “non-investment grade” securities (commonly referred to as “junk bonds”). Securities rated investment grade generally are considered to be of higher credit quality and subject to lower default risk. Although securities rated below investment grade may offer the potential for higher yields, they generally are subject to higher potential risk of loss.While inflation-linked securities offer protection against inflation, they are sensitive to changes in “real interest rates.” Real interest rates are interest rates that have been adjusted to remove the cost of inflation. Protracted increases in real interest rates would likely have a negative impact on the value of inflation-linked securities and the value of the Fund. The Fund may purchase or sell futures contracts on U.S. Treasury securities or other U.S. government or non-U.S. government obligations to help minimize this risk.The Fund may invest a portion of its assets in fixed income securities that are not linked to inflation, such as U.S. government obligations. The Fund also may invest in money market instruments (including repurchase agreements) with remaining maturities of one year or less, as well as cash and cash equivalents.Investments in Commodities and Other Instruments. The Fund intends to have targeted exposure to commodities and commodity strategies. Within these strategies, the Fund may take or gain exposure to “long” or “short” positions in commodities and related instruments. To be “long” means to hold or be exposed to a commodity or instrument with the expectation that its value will increase over time. To be “short” means to sell or be exposed to a commodity or instrument with the expectation that it will fall in value. The Fund will benefit if it has a long position in a commodity or instrument that increases in value or a short position in a commodity or instrument that decreases in value. Conversely, the Fund will be adversely impacted if it holds a long position in a commodity or instrument that declines in value and a short position in a commodity or instrument that increases in value.The Fund seeks to gain exposure to commodity markets, in whole or in part, through investments in a subsidiary organized in the Cayman Islands (the “WisdomTree Subsidiary”). The WisdomTree Subsidiary is wholly-owned and controlled by the Fund. The Fund’s investment in the WisdomTree Subsidiary may not exceed 25% of the Fund’s total assets at each quarter- end of the Fund’s fiscal year. The Fund’s investment in the WisdomTree Subsidiary is intended to provide the Fund with exposure to commodity returns while enabling the Fund to satisfy source-of-income requirements that apply to regulated investment companies under the Internal Revenue Code (the “Code”). The WisdomTree Subsidiary intends to achieve exposure to commodities through listed commodity futures, but may also use other instruments such as commodity index swaps and structured notes that provide commodity returns. A listed commodity future is a financial instrument in which a party agrees to pay a fixed price for a designated commodity at a specified future date. Listed commodity futures are traded at market prices on exchanges pursuant to terms common to all market participants. Except as noted, references to the investment strategies and risks of the Fund include the investment strategies and risks of the WisdomTree Subsidiary.Investments in Equities. The Fund may invest in equities, particularly those viewed as potentially being sensitive to inflation or that otherwise provide exposure to commodities. Investments in equities may include exchange traded products (“ETPs”), such as ETFs registered under the Investment Company Act of 1940, as amended (the “1940 Act”), including ETFs advised by the Fund’s investment adviser.
Invest in WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF)
Historical Stock Data for WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-08-24 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-23 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-22 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-21 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-18 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-17 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-16 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-15 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-14 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-11 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-10 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 0 |
2017-08-09 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 141 |
2017-08-08 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-08-07 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 7 |
2017-08-04 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-08-03 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-08-02 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 100 |
2017-08-01 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-07-31 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-07-28 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-07-27 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-07-26 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 0 |
2017-07-25 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 250 |
2017-07-24 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 0 |
2017-07-21 | $40.14 | $40.14 | $40.14 | $40.14 | $40.14 | 250 |
2017-07-20 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
2017-07-19 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 191 |
2017-07-18 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
2017-07-17 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
2017-07-14 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
2017-07-13 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
2017-07-12 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
2017-07-11 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 160 |
2017-07-10 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 0 |
2017-07-07 | $39.69 | $39.91 | $39.69 | $39.89 | $39.89 | 525 |
2017-07-05 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 1 |
2017-07-03 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 257 |
2017-06-30 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 0 |
2017-06-29 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 40 |
2017-06-28 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 100 |
2017-06-27 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 68 |
2017-06-26 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
2017-06-23 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 5 |
2017-06-22 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
2017-06-21 | $40.69 | $40.69 | $40.69 | $40.69 | $40.69 | 0 |
2017-06-20 | $40.73 | $40.73 | $40.69 | $40.69 | $40.69 | 366 |
2017-06-19 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 0 |
2017-06-16 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 35 |
2017-06-15 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 0 |
2017-06-14 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 0 |
2017-06-13 | $40.91 | $40.92 | $40.91 | $40.91 | $40.91 | 1,255 |
2017-06-12 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
2017-06-09 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
2017-06-08 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
2017-06-07 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
2017-06-06 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
2017-06-05 | $40.16 | $41.02 | $40.16 | $41.02 | $41.02 | 8,044 |
2017-06-02 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
2017-06-01 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 6 |
2017-05-31 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 55 |
2017-05-30 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
2017-05-26 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 1 |
2017-05-25 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 100 |
2017-05-24 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 1 |
2017-05-23 | $40.29 | $40.30 | $40.29 | $40.30 | $40.30 | 1,180 |
2017-05-22 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 37 |
2017-05-19 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
2017-05-18 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 0 |
2017-05-17 | $40.59 | $40.59 | $40.29 | $40.45 | $40.45 | 1,648 |
2017-05-16 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-15 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-12 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-11 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-10 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-09 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-08 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-05 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-04 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-03 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-02 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
2017-05-01 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 50 |
2017-04-28 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 2 |
2017-04-27 | $40.23 | $40.71 | $40.23 | $40.62 | $40.62 | 3,496 |
2017-04-26 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 100 |
2017-04-25 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
2017-04-24 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 102 |
2017-04-21 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 50 |
2017-04-20 | $40.70 | $40.78 | $40.20 | $40.38 | $40.38 | 3,135 |
2017-04-19 | $40.83 | $40.83 | $40.48 | $40.48 | $40.48 | 1,482 |
2017-04-18 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 1 |
2017-04-17 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 308 |
2017-04-13 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 0 |
2017-04-12 | $40.61 | $40.61 | $40.36 | $40.51 | $40.51 | 5,089 |
2017-04-11 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
2017-04-10 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
2017-04-07 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
2017-04-06 | $40.88 | $40.88 | $40.17 | $40.22 | $40.22 | 3,790 |
2017-04-05 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 0 |
2017-04-04 | $40.32 | $40.51 | $40.32 | $40.40 | $40.40 | 2,288 |
2017-04-03 | $40.25 | $40.91 | $40.16 | $40.54 | $40.54 | 180,201 |
2017-03-31 | $40.06 | $40.66 | $40.06 | $40.53 | $40.53 | 117,635 |
2017-03-30 | $40.35 | $40.84 | $40.01 | $40.01 | $40.01 | 96,396 |
2017-03-29 | $40.32 | $40.46 | $40.26 | $40.38 | $40.38 | 29,411 |
2017-03-28 | $40.26 | $40.57 | $40.23 | $40.48 | $40.48 | 55,702 |
2017-03-27 | $40.48 | $40.65 | $40.18 | $40.39 | $40.39 | 95,295 |
2017-03-24 | $40.50 | $40.77 | $40.12 | $40.77 | $40.75 | 104,264 |
2017-03-23 | $40.23 | $40.77 | $40.13 | $40.77 | $40.75 | 94,205 |
2017-03-22 | $40.22 | $40.40 | $39.98 | $40.20 | $40.18 | 55,227 |
2017-03-21 | $40.19 | $40.73 | $40.01 | $40.14 | $40.12 | 63,320 |
2017-03-20 | $39.87 | $40.65 | $39.82 | $40.65 | $40.63 | 36,385 |
2017-03-17 | $40.23 | $40.64 | $39.82 | $39.87 | $39.85 | 67,905 |
2017-03-16 | $40.58 | $40.79 | $40.03 | $40.04 | $40.02 | 103,216 |
2017-03-15 | $40.07 | $40.38 | $39.92 | $40.00 | $39.98 | 54,737 |
2017-03-14 | $39.98 | $40.10 | $39.73 | $39.73 | $39.71 | 51,136 |
2017-03-13 | $40.02 | $40.35 | $39.71 | $39.71 | $39.69 | 57,866 |
2017-03-10 | $40.01 | $40.32 | $39.65 | $39.65 | $39.63 | 36,405 |
2017-03-09 | $39.88 | $40.25 | $39.57 | $39.57 | $39.55 | 30,491 |
2017-03-08 | $40.30 | $40.41 | $39.83 | $40.41 | $40.39 | 26,865 |
2017-03-07 | $40.33 | $40.50 | $40.23 | $40.43 | $40.41 | 26,205 |
2017-03-06 | $40.27 | $40.75 | $40.25 | $40.36 | $40.34 | 35,063 |
2017-03-03 | $40.23 | $40.68 | $40.20 | $40.46 | $40.44 | 36,217 |
2017-03-02 | $40.55 | $40.55 | $40.40 | $40.40 | $40.38 | 1,400 |
2017-03-01 | $40.53 | $40.62 | $40.31 | $40.60 | $40.58 | 11,103 |
2017-02-28 | $40.40 | $40.40 | $40.40 | $40.40 | $40.38 | 0 |
2017-02-27 | $40.40 | $40.40 | $40.40 | $40.40 | $40.38 | 44 |
2017-02-24 | $40.40 | $40.40 | $40.40 | $40.40 | $40.38 | 0 |
2017-02-23 | $40.69 | $40.69 | $40.40 | $40.40 | $40.38 | 4,200 |
2017-02-22 | $40.48 | $40.48 | $40.48 | $40.48 | $40.46 | 0 |
2017-02-21 | $40.55 | $40.60 | $40.48 | $40.48 | $40.46 | 10,600 |
2017-02-17 | $40.21 | $40.21 | $40.21 | $40.21 | $40.19 | 114 |
2017-02-16 | $40.53 | $40.87 | $40.21 | $40.21 | $40.19 | 36,003 |
2017-02-15 | $40.49 | $40.78 | $40.32 | $40.58 | $40.56 | 31,402 |
2017-02-14 | $40.69 | $40.69 | $40.29 | $40.41 | $40.39 | 8,101 |
2017-02-13 | $40.39 | $40.64 | $40.36 | $40.36 | $40.34 | 5,132 |
2017-02-10 | $40.45 | $40.70 | $40.33 | $40.50 | $40.48 | 38,401 |
2017-02-09 | $40.45 | $40.67 | $40.32 | $40.67 | $40.65 | 24,197 |
2017-02-08 | $40.43 | $40.70 | $40.29 | $40.70 | $40.68 | 23,600 |
2017-02-07 | $40.40 | $40.51 | $40.10 | $40.45 | $40.43 | 16,700 |
2017-02-06 | $40.53 | $40.53 | $40.53 | $40.53 | $40.51 | 0 |
2017-02-03 | $40.53 | $40.53 | $40.53 | $40.53 | $40.51 | 0 |
2017-02-02 | $40.53 | $40.53 | $40.53 | $40.53 | $40.51 | 0 |
2017-02-01 | $40.51 | $40.53 | $40.51 | $40.53 | $40.51 | 416 |
2017-01-31 | $40.34 | $40.34 | $40.34 | $40.34 | $40.32 | 0 |
2017-01-30 | $40.34 | $40.34 | $40.34 | $40.34 | $40.32 | 185 |
2017-01-27 | $40.00 | $40.59 | $40.00 | $40.59 | $40.57 | 2,617 |
2017-01-26 | $40.26 | $40.26 | $40.26 | $40.26 | $40.24 | 0 |
2017-01-25 | $40.26 | $40.47 | $40.22 | $40.26 | $40.24 | 896 |
2017-01-24 | $40.15 | $40.15 | $40.15 | $40.15 | $40.13 | 0 |
2017-01-23 | $40.04 | $40.27 | $40.04 | $40.15 | $40.13 | 19,100 |
2017-01-20 | $40.04 | $40.09 | $39.58 | $40.00 | $39.98 | 40,446 |
2017-01-19 | $39.54 | $39.58 | $39.48 | $39.48 | $39.46 | 397 |
2017-01-18 | $40.03 | $40.03 | $40.03 | $40.03 | $40.01 | 116 |
2017-01-17 | $40.09 | $40.49 | $39.90 | $39.90 | $39.88 | 46,556 |
2017-01-13 | $40.07 | $40.08 | $40.06 | $40.08 | $40.06 | 800 |
2017-01-12 | $40.25 | $40.39 | $39.92 | $39.92 | $39.90 | 48,600 |
2017-01-11 | $39.72 | $39.72 | $39.72 | $39.72 | $39.70 | 1 |
2017-01-10 | $39.82 | $40.17 | $39.72 | $39.72 | $39.70 | 45,396 |
2017-01-09 | $39.80 | $39.80 | $39.80 | $39.80 | $39.78 | 0 |
2017-01-06 | $40.09 | $40.23 | $39.80 | $39.80 | $39.78 | 45,042 |
2017-01-05 | $40.11 | $40.34 | $39.78 | $40.17 | $40.15 | 45,506 |
2017-01-04 | $39.71 | $40.15 | $39.71 | $39.81 | $39.79 | 50,088 |
2017-01-03 | $39.61 | $40.05 | $39.56 | $39.56 | $39.54 | 47,171 |
2016-12-30 | $40.00 | $40.11 | $39.60 | $39.64 | $39.62 | 73,566 |
2016-12-29 | $39.57 | $40.04 | $39.56 | $39.89 | $39.87 | 69,418 |
2016-12-28 | $39.44 | $39.71 | $39.42 | $39.71 | $39.69 | 32,800 |
2016-12-27 | $39.33 | $39.76 | $39.33 | $39.58 | $39.56 | 79,107 |
2016-12-23 | $39.42 | $39.82 | $39.30 | $39.65 | $39.63 | 47,404 |
2016-12-22 | $40.33 | $40.33 | $40.33 | $40.33 | $39.05 | 0 |
2016-12-21 | $40.33 | $40.33 | $40.33 | $40.33 | $39.05 | 0 |
2016-12-20 | $40.33 | $40.33 | $40.33 | $40.33 | $39.05 | 0 |
2016-12-19 | $40.33 | $40.33 | $40.33 | $40.33 | $39.05 | 0 |
2016-12-16 | $40.33 | $40.33 | $40.33 | $40.33 | $39.05 | 31 |
2016-12-15 | $40.33 | $40.33 | $40.33 | $40.33 | $39.05 | 0 |
2016-12-14 | $40.28 | $40.33 | $40.28 | $40.33 | $39.05 | 500 |
2016-12-13 | $40.70 | $40.70 | $40.70 | $40.70 | $39.41 | 200 |
2016-12-12 | $40.60 | $40.60 | $40.60 | $40.60 | $39.32 | 300 |
2016-12-09 | $40.65 | $40.65 | $40.58 | $40.59 | $39.31 | 2,403 |
2016-12-08 | $40.75 | $40.81 | $40.75 | $40.81 | $39.52 | 200 |
2016-12-07 | $40.81 | $40.81 | $40.81 | $40.81 | $39.52 | 375 |
2016-12-06 | $40.48 | $40.48 | $40.48 | $40.48 | $39.20 | 0 |
2016-12-05 | $41.10 | $41.10 | $40.48 | $40.48 | $39.20 | 876 |
2016-12-02 | $40.55 | $40.55 | $40.55 | $40.55 | $39.26 | 131 |
2016-12-01 | $40.55 | $40.55 | $40.55 | $40.55 | $39.27 | 0 |
2016-11-30 | $41.14 | $41.19 | $40.55 | $40.55 | $39.27 | 5,600 |
2016-11-29 | $40.81 | $41.19 | $40.58 | $41.19 | $39.89 | 29,306 |
2016-11-28 | $40.59 | $41.03 | $40.53 | $40.87 | $39.58 | 16,800 |
2016-11-25 | $40.75 | $40.75 | $40.34 | $40.34 | $39.06 | 300 |
2016-11-23 | $40.60 | $40.60 | $40.60 | $40.60 | $39.32 | 51 |
2016-11-22 | $40.58 | $40.71 | $40.57 | $40.60 | $39.32 | 17,230 |
2016-11-21 | $40.58 | $40.94 | $40.49 | $40.60 | $39.32 | 49,728 |
2016-11-18 | $40.53 | $40.53 | $40.53 | $40.53 | $39.25 | 99 |
2016-11-17 | $40.40 | $40.89 | $40.40 | $40.53 | $39.25 | 31,127 |
2016-11-16 | $40.37 | $40.37 | $40.37 | $40.37 | $39.09 | 1 |
2016-11-15 | $40.37 | $40.37 | $40.37 | $40.37 | $39.09 | 6 |
2016-11-14 | $40.37 | $40.37 | $40.37 | $40.37 | $39.09 | 0 |
2016-11-11 | $40.43 | $40.47 | $40.37 | $40.37 | $39.09 | 788 |
2016-11-10 | $40.89 | $40.89 | $40.89 | $40.89 | $39.60 | 0 |
2016-11-09 | $40.89 | $40.89 | $40.89 | $40.89 | $39.60 | 386 |
2016-11-08 | $41.38 | $41.38 | $41.31 | $41.31 | $40.00 | 3,000 |
2016-11-07 | $41.31 | $41.51 | $41.13 | $41.13 | $39.83 | 34,799 |
2016-11-04 | $41.29 | $41.47 | $41.17 | $41.17 | $39.87 | 27,703 |
2016-11-03 | $41.33 | $41.49 | $41.10 | $41.35 | $40.04 | 43,700 |
2016-11-02 | $41.30 | $41.57 | $41.20 | $41.35 | $40.04 | 54,401 |
2016-11-01 | $41.21 | $41.30 | $41.17 | $41.30 | $39.99 | 2,973 |
2016-10-31 | $41.32 | $41.32 | $41.32 | $41.32 | $40.01 | 501 |
2016-10-28 | $41.41 | $41.50 | $41.05 | $41.24 | $39.94 | 36,000 |
2016-10-27 | $41.38 | $41.53 | $41.19 | $41.38 | $40.07 | 47,162 |
2016-10-26 | $41.45 | $41.51 | $41.28 | $41.28 | $39.97 | 30,856 |
2016-10-25 | $41.51 | $41.79 | $41.50 | $41.57 | $40.26 | 21,917 |
2016-10-24 | $41.61 | $41.81 | $41.28 | $41.44 | $40.13 | 35,802 |
2016-10-21 | $41.57 | $41.68 | $41.30 | $41.68 | $40.36 | 13,900 |
2016-10-20 | $41.58 | $41.67 | $41.36 | $41.50 | $40.19 | 41,300 |
2016-10-19 | $41.20 | $41.72 | $41.20 | $41.58 | $40.27 | 44,103 |
2016-10-18 | $41.20 | $41.60 | $41.20 | $41.45 | $40.14 | 27,301 |
2016-10-17 | $41.09 | $41.47 | $41.09 | $41.30 | $39.99 | 63,812 |
2016-10-14 | $41.10 | $41.54 | $41.10 | $41.26 | $39.96 | 51,101 |
2016-10-13 | $41.37 | $41.45 | $41.10 | $41.27 | $39.96 | 32,208 |
2016-10-12 | $41.48 | $41.48 | $41.48 | $41.48 | $40.17 | 0 |
2016-10-11 | $41.48 | $41.48 | $41.48 | $41.48 | $40.17 | 0 |
2016-10-10 | $41.47 | $41.53 | $41.27 | $41.48 | $40.17 | 19,700 |
2016-10-07 | $41.23 | $41.50 | $41.20 | $41.36 | $40.05 | 19,000 |
2016-10-06 | $41.42 | $41.50 | $41.27 | $41.43 | $40.12 | 16,409 |
2016-10-05 | $41.56 | $41.56 | $41.51 | $41.51 | $40.20 | 1,672 |
2016-10-04 | $41.64 | $41.76 | $41.62 | $41.66 | $40.34 | 19,881 |
2016-10-03 | $41.50 | $41.70 | $41.39 | $41.63 | $40.31 | 21,435 |
2016-09-30 | $41.70 | $41.70 | $41.50 | $41.56 | $40.25 | 2,228 |
2016-09-29 | $41.47 | $41.72 | $41.37 | $41.50 | $40.19 | 27,279 |
2016-09-28 | $41.70 | $41.80 | $41.40 | $41.54 | $40.23 | 30,438 |
2016-09-27 | $41.32 | $41.65 | $41.26 | $41.51 | $40.20 | 35,298 |
2016-09-26 | $41.60 | $41.60 | $41.29 | $41.47 | $40.16 | 8,203 |
2016-09-23 | $41.37 | $41.56 | $41.37 | $41.47 | $40.12 | 6,303 |
2016-09-22 | $41.35 | $41.92 | $41.27 | $41.57 | $40.22 | 46,483 |
2016-09-21 | $40.99 | $41.37 | $40.88 | $41.19 | $39.85 | 32,308 |
2016-09-20 | $41.15 | $41.16 | $40.89 | $41.11 | $39.77 | 15,225 |
2016-09-19 | $40.80 | $40.90 | $40.79 | $40.90 | $39.57 | 2,106 |
2016-09-16 | $40.83 | $40.83 | $40.83 | $40.83 | $39.50 | 0 |
2016-09-15 | $40.98 | $40.98 | $40.80 | $40.83 | $39.50 | 1,979 |
2016-09-14 | $40.71 | $41.01 | $40.68 | $40.81 | $39.48 | 2,833 |
2016-09-13 | $41.80 | $41.80 | $41.80 | $41.80 | $40.44 | 0 |
2016-09-12 | $41.80 | $41.80 | $41.80 | $41.80 | $40.44 | 0 |
2016-09-09 | $41.80 | $41.80 | $41.80 | $41.80 | $40.44 | 0 |
2016-09-08 | $41.80 | $41.80 | $41.80 | $41.80 | $40.44 | 3 |
2016-09-07 | $41.80 | $41.80 | $41.79 | $41.80 | $40.44 | 700 |
2016-09-06 | $41.30 | $41.30 | $41.30 | $41.30 | $39.96 | 0 |
2016-09-02 | $41.30 | $41.30 | $41.30 | $41.30 | $39.96 | 376 |
2016-09-01 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-31 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-30 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 2 |
2016-08-29 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-26 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-25 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-24 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 20 |
2016-08-23 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-22 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-19 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-18 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-17 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-16 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-15 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-12 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-11 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 2 |
2016-08-10 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-09 | $41.61 | $41.61 | $41.61 | $41.61 | $40.26 | 0 |
2016-08-08 | $41.55 | $41.61 | $41.55 | $41.61 | $40.26 | 637 |
2016-08-05 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 0 |
2016-08-04 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 20 |
2016-08-03 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 0 |
2016-08-02 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 0 |
2016-08-01 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 0 |
2016-07-29 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 0 |
2016-07-28 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 103 |
2016-07-27 | $40.69 | $41.47 | $40.65 | $41.00 | $39.67 | 6,088 |
2016-07-26 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-25 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-22 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-21 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-20 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-19 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-18 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 4 |
2016-07-15 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 2 |
2016-07-14 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-13 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 3 |
2016-07-12 | $40.71 | $40.71 | $40.71 | $40.71 | $39.38 | 0 |
2016-07-11 | $40.92 | $41.05 | $40.71 | $40.71 | $39.38 | 6,120 |
2016-07-08 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 0 |
2016-07-07 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 0 |
2016-07-06 | $41.00 | $41.00 | $41.00 | $41.00 | $39.67 | 301 |
2016-07-05 | $40.26 | $40.26 | $40.26 | $40.26 | $38.95 | 22 |
2016-07-01 | $40.26 | $40.26 | $40.26 | $40.26 | $38.95 | 13 |
2016-06-30 | $41.13 | $41.13 | $40.25 | $40.26 | $38.95 | 2,298 |
2016-06-29 | $40.73 | $40.73 | $40.73 | $40.73 | $39.41 | 0 |
2016-06-28 | $40.73 | $40.73 | $40.73 | $40.73 | $39.41 | 133 |
2016-06-27 | $40.51 | $40.55 | $40.51 | $40.52 | $39.20 | 399 |
2016-06-24 | $38.23 | $38.23 | $38.23 | $38.23 | $36.99 | 102 |
2016-06-23 | $39.96 | $39.96 | $39.96 | $39.96 | $38.66 | 301 |
2016-06-22 | $39.95 | $39.96 | $39.66 | $39.66 | $38.37 | 1,900 |
2016-06-21 | $40.80 | $40.80 | $40.80 | $40.80 | $39.47 | 1 |
2016-06-20 | $40.83 | $40.83 | $40.79 | $40.80 | $39.47 | 777 |
2016-06-17 | $39.35 | $39.35 | $39.35 | $39.35 | $38.07 | 0 |
2016-06-16 | $39.35 | $39.35 | $39.35 | $39.35 | $38.07 | 0 |
2016-06-15 | $39.35 | $39.35 | $39.35 | $39.35 | $38.07 | 158 |
2016-06-14 | $39.50 | $39.50 | $39.50 | $39.50 | $38.22 | 0 |
2016-06-13 | $39.50 | $39.50 | $39.50 | $39.50 | $38.22 | 100 |
2016-06-10 | $40.80 | $40.80 | $39.40 | $39.50 | $38.22 | 1,314 |
2016-06-09 | $40.86 | $40.86 | $40.86 | $40.86 | $39.53 | 100 |
2016-06-08 | $40.40 | $40.40 | $40.40 | $40.40 | $39.08 | 202 |
2016-06-07 | $40.86 | $40.86 | $40.86 | $40.86 | $39.53 | 235 |
2016-06-06 | $40.80 | $40.80 | $40.80 | $40.80 | $39.47 | 0 |
2016-06-03 | $40.78 | $40.80 | $40.71 | $40.80 | $39.47 | 715 |
2016-06-02 | $39.50 | $39.50 | $39.50 | $39.50 | $38.21 | 200 |
2016-06-01 | $40.14 | $40.27 | $40.14 | $40.27 | $38.96 | 350 |
2016-05-31 | $39.83 | $39.83 | $39.83 | $39.83 | $38.53 | 93 |
2016-05-27 | $40.40 | $40.40 | $39.83 | $39.83 | $38.53 | 699 |
2016-05-26 | $40.34 | $40.34 | $40.34 | $40.34 | $39.03 | 0 |
2016-05-25 | $40.21 | $40.34 | $39.85 | $40.34 | $39.03 | 1,306 |
2016-05-24 | $40.47 | $40.47 | $40.47 | $40.47 | $39.15 | 0 |
2016-05-23 | $40.47 | $40.47 | $40.47 | $40.47 | $39.15 | 0 |
2016-05-20 | $40.47 | $40.47 | $40.47 | $40.47 | $39.15 | 0 |
2016-05-19 | $40.47 | $40.47 | $40.47 | $40.47 | $39.15 | 0 |
2016-05-18 | $40.47 | $40.47 | $40.47 | $40.47 | $39.15 | 0 |
2016-05-17 | $40.47 | $40.47 | $40.47 | $40.47 | $39.15 | 0 |
2016-05-16 | $39.94 | $40.47 | $39.94 | $40.47 | $39.15 | 327 |
2016-05-13 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 0 |
2016-05-12 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 50 |
2016-05-11 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 0 |
2016-05-10 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 60 |
2016-05-09 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 0 |
2016-05-06 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 0 |
2016-05-05 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 0 |
2016-05-04 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 0 |
2016-05-03 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 0 |
2016-05-02 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 131 |
2016-04-29 | $39.95 | $39.95 | $39.95 | $39.95 | $38.65 | 131 |
2016-04-28 | $38.67 | $38.67 | $38.67 | $38.67 | $37.41 | 0 |
2016-04-27 | $38.67 | $38.67 | $38.67 | $38.67 | $37.41 | 0 |
2016-04-26 | $38.67 | $38.67 | $38.67 | $38.67 | $37.41 | 0 |
2016-04-25 | $38.67 | $38.67 | $38.67 | $38.67 | $37.41 | 4 |
2016-04-22 | $38.67 | $38.67 | $38.67 | $38.67 | $37.41 | 0 |
2016-04-21 | $38.67 | $38.67 | $38.67 | $38.67 | $37.41 | 505 |
2016-04-20 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-19 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-18 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-15 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-14 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-13 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-12 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-11 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-08 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-07 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-06 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-05 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-04-04 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 102 |
2016-04-01 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-03-31 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 0 |
2016-03-30 | $38.78 | $38.78 | $38.78 | $38.78 | $37.52 | 120 |
2016-03-29 | $38.29 | $38.29 | $38.29 | $38.29 | $37.04 | 0 |
2016-03-28 | $38.29 | $38.29 | $38.29 | $38.29 | $37.04 | 4 |
2016-03-24 | $38.29 | $38.29 | $38.29 | $38.29 | $37.04 | 260 |
2016-03-23 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-22 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-21 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 18 |
2016-03-18 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-17 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-16 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-15 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-14 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 2 |
2016-03-11 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-10 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-09 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-08 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 7 |
2016-03-07 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-04 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 130 |
2016-03-03 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-02 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-03-01 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 100 |
2016-02-29 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 8 |
2016-02-26 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-02-25 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-02-24 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 0 |
2016-02-23 | $37.19 | $37.19 | $37.19 | $37.19 | $35.98 | 130 |
2016-02-22 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 0 |
2016-02-19 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 0 |
2016-02-18 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 40 |
2016-02-17 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 0 |
2016-02-16 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 0 |
2016-02-12 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 0 |
2016-02-11 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 0 |
2016-02-10 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 61 |
2016-02-09 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 0 |
2016-02-08 | $37.85 | $37.85 | $37.85 | $37.85 | $36.62 | 260 |
2016-02-05 | $37.73 | $37.73 | $37.73 | $37.73 | $36.50 | 0 |
2016-02-04 | $37.73 | $37.73 | $37.73 | $37.73 | $36.50 | 0 |
2016-02-03 | $37.90 | $37.90 | $37.73 | $37.73 | $36.50 | 1,532 |
2016-02-02 | $37.75 | $37.75 | $37.75 | $37.75 | $36.52 | 0 |
2016-02-01 | $37.20 | $37.76 | $37.20 | $37.75 | $36.52 | 405 |
2016-01-29 | $37.44 | $37.44 | $37.44 | $37.44 | $36.22 | 0 |
2016-01-28 | $37.44 | $37.44 | $37.44 | $37.44 | $36.22 | 0 |
2016-01-27 | $37.44 | $37.44 | $37.44 | $37.44 | $36.22 | 0 |
2016-01-26 | $37.44 | $37.44 | $37.44 | $37.44 | $36.22 | 0 |
2016-01-25 | $37.44 | $37.44 | $37.44 | $37.44 | $36.22 | 40 |
2016-01-22 | $37.44 | $37.44 | $37.44 | $37.44 | $36.22 | 0 |
2016-01-21 | $37.48 | $37.48 | $37.44 | $37.44 | $36.22 | 705 |
2016-01-20 | $37.41 | $37.41 | $37.41 | $37.41 | $36.19 | 0 |
2016-01-19 | $37.41 | $37.41 | $37.41 | $37.41 | $36.19 | 0 |
2016-01-15 | $37.41 | $37.41 | $37.41 | $37.41 | $36.19 | 0 |
2016-01-14 | $37.41 | $37.41 | $37.41 | $37.41 | $36.19 | 0 |
2016-01-13 | $37.15 | $37.67 | $37.13 | $37.41 | $36.19 | 8,396 |
2016-01-12 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 0 |
2016-01-11 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 0 |
2016-01-08 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 0 |
2016-01-07 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 64 |
2016-01-06 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 0 |
2016-01-05 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 0 |
2016-01-04 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 20 |
2015-12-31 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 43 |
2015-12-30 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 0 |
2015-12-29 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 95 |
2015-12-28 | $38.48 | $38.48 | $38.48 | $38.48 | $37.23 | 1,026 |
2015-12-24 | $38.24 | $38.24 | $38.24 | $38.24 | $36.99 | 10 |
2015-12-23 | $40.02 | $40.02 | $40.02 | $40.02 | $38.72 | 0 |
2015-12-22 | $40.02 | $40.02 | $40.02 | $40.02 | $38.72 | 0 |
2015-12-21 | $40.02 | $40.02 | $40.02 | $40.02 | $38.72 | 0 |
2015-12-18 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-17 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 1 |
2015-12-16 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-15 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-14 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-11 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-10 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-09 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-08 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-07 | $40.02 | $40.02 | $40.02 | $40.02 | $37.07 | 0 |
2015-12-04 | $39.97 | $40.03 | $39.97 | $40.02 | $37.07 | 400 |
2015-12-03 | $40.20 | $40.20 | $40.20 | $40.20 | $37.24 | 0 |
2015-12-02 | $40.20 | $40.20 | $40.20 | $40.20 | $37.24 | 56 |
2015-12-01 | $40.20 | $40.20 | $40.20 | $40.20 | $37.24 | 300 |
2015-11-30 | $40.13 | $40.13 | $40.05 | $40.05 | $37.10 | 803 |
2015-11-27 | $40.25 | $40.25 | $40.06 | $40.06 | $37.11 | 1,100 |
2015-11-25 | $40.23 | $40.23 | $40.23 | $40.23 | $37.27 | 0 |
2015-11-24 | $40.08 | $40.23 | $40.08 | $40.23 | $37.27 | 2,512 |
2015-11-23 | $40.39 | $40.44 | $40.01 | $40.06 | $37.11 | 17,908 |
2015-11-20 | $40.00 | $40.45 | $40.00 | $40.45 | $37.47 | 16,752 |
2015-11-19 | $40.20 | $40.42 | $40.15 | $40.40 | $37.43 | 9,950 |
2015-11-18 | $40.10 | $40.10 | $40.10 | $40.10 | $37.15 | 0 |
2015-11-17 | $40.10 | $40.10 | $40.10 | $40.10 | $37.15 | 0 |
2015-11-16 | $39.86 | $40.10 | $39.84 | $40.10 | $37.15 | 4,100 |
2015-11-13 | $40.07 | $40.07 | $40.07 | $40.07 | $37.12 | 300 |
2015-11-12 | $39.98 | $40.26 | $39.98 | $40.07 | $37.12 | 35,294 |
2015-11-11 | $40.30 | $40.30 | $39.79 | $40.18 | $37.22 | 56,902 |
2015-11-10 | $40.51 | $40.51 | $40.31 | $40.31 | $37.34 | 2,102 |
2015-11-09 | $40.02 | $40.02 | $39.91 | $39.91 | $36.97 | 300 |
2015-11-06 | $40.60 | $40.60 | $40.46 | $40.59 | $37.60 | 4,200 |
2015-11-05 | $40.44 | $41.28 | $40.23 | $40.84 | $37.83 | 73,401 |
2015-11-04 | $40.15 | $40.15 | $40.15 | $40.15 | $37.19 | 0 |
2015-11-03 | $40.39 | $40.52 | $40.15 | $40.15 | $37.19 | 2,100 |
2015-11-02 | $40.36 | $40.59 | $40.36 | $40.59 | $37.60 | 1,397 |
2015-10-30 | $40.51 | $40.51 | $40.51 | $40.51 | $37.53 | 0 |
2015-10-29 | $40.51 | $40.51 | $40.51 | $40.51 | $37.53 | 2,100 |
2015-10-28 | $40.48 | $40.56 | $40.31 | $40.44 | $37.46 | 6,000 |
2015-10-27 | $40.30 | $40.53 | $40.30 | $40.53 | $37.55 | 18,790 |
2015-10-26 | $41.00 | $41.00 | $40.34 | $40.53 | $37.55 | 7,038 |
2015-10-23 | $40.30 | $40.83 | $40.30 | $40.69 | $37.70 | 2,600 |
2015-10-22 | $40.90 | $40.90 | $40.74 | $40.74 | $37.74 | 9,000 |
2015-10-21 | $40.62 | $40.68 | $40.41 | $40.68 | $37.69 | 400 |
2015-10-20 | $40.62 | $40.62 | $40.62 | $40.62 | $37.63 | 400 |
2015-10-19 | $41.21 | $41.29 | $40.71 | $40.90 | $37.89 | 1,895 |
2015-10-16 | $41.29 | $41.29 | $40.64 | $40.70 | $37.70 | 804 |
2015-10-15 | $41.01 | $41.14 | $40.76 | $40.83 | $37.82 | 35,101 |
2015-10-14 | $41.01 | $41.20 | $40.80 | $40.80 | $37.80 | 62,311 |
2015-10-13 | $40.97 | $41.27 | $40.91 | $41.04 | $38.02 | 44,023 |
2015-10-12 | $41.07 | $41.48 | $41.06 | $41.48 | $38.43 | 81,217 |
2015-10-09 | $40.86 | $41.81 | $40.86 | $41.18 | $38.15 | 114,011 |
2015-10-08 | $40.27 | $40.72 | $39.98 | $40.72 | $37.72 | 26,806 |
2015-10-07 | $40.71 | $40.73 | $40.02 | $40.40 | $37.43 | 45,104 |
2015-10-06 | $40.39 | $40.39 | $40.39 | $40.39 | $37.42 | 0 |
2015-10-05 | $40.39 | $40.39 | $40.39 | $40.39 | $37.42 | 0 |
2015-10-02 | $40.48 | $40.48 | $40.18 | $40.39 | $37.42 | 8,200 |
2015-10-01 | $39.56 | $39.56 | $39.56 | $39.56 | $36.65 | 0 |
2015-09-30 | $39.56 | $39.56 | $39.56 | $39.56 | $36.65 | 100 |
2015-09-25 | $40.60 | $40.89 | $40.39 | $40.39 | $37.42 | 7,100 |
2015-09-24 | $40.65 | $41.11 | $40.25 | $40.25 | $37.29 | 32,000 |
2015-09-23 | $40.61 | $40.95 | $40.40 | $40.44 | $37.46 | 36,801 |
2015-09-22 | $39.66 | $40.58 | $39.62 | $40.45 | $37.47 | 63,921 |
2015-09-21 | $40.50 | $40.50 | $40.50 | $40.50 | $37.52 | 0 |
2015-09-18 | $40.66 | $40.66 | $40.49 | $40.50 | $37.52 | 2,100 |
2015-09-17 | $41.61 | $41.61 | $41.61 | $41.61 | $38.55 | 0 |
2015-09-16 | $41.61 | $41.61 | $41.61 | $41.61 | $38.55 | 400 |
2015-09-15 | $40.78 | $40.78 | $40.78 | $40.78 | $37.78 | 0 |
2015-09-14 | $40.78 | $40.78 | $40.78 | $40.78 | $37.78 | 501 |
2015-09-11 | $40.22 | $40.22 | $40.22 | $40.22 | $37.26 | 0 |
2015-09-10 | $40.22 | $40.22 | $40.22 | $40.22 | $37.26 | 100 |
2015-09-09 | $39.97 | $40.64 | $39.97 | $40.64 | $37.65 | 2,100 |
2015-09-08 | $40.74 | $40.74 | $40.74 | $40.74 | $37.74 | 100 |
2015-09-04 | $40.74 | $40.74 | $40.74 | $40.74 | $37.74 | 0 |
2015-09-03 | $40.17 | $41.13 | $40.17 | $40.74 | $37.74 | 7,150 |
2015-09-02 | $40.70 | $41.24 | $40.70 | $41.24 | $38.20 | 7,554 |
2015-09-01 | $40.74 | $41.29 | $40.69 | $41.20 | $38.17 | 23,275 |
2015-08-31 | $41.02 | $41.02 | $41.02 | $41.02 | $38.00 | 0 |
2015-08-28 | $41.02 | $41.02 | $41.02 | $41.02 | $38.00 | 0 |
2015-08-27 | $41.02 | $41.02 | $41.02 | $41.02 | $38.00 | 0 |
WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF) News Headlines
Recent WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF) News
Similar Companies to WISDOMTREE GLOBAL REAL RETURN FUND NA (RRF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |