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

Wisdomtree Middle East Dividend Fund (NQ: GULF )

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 30, 2014 19.00 19.15 18.74 19.15 45,231 +0.15(+0.81%)
May 29, 2014 18.95 19.12 18.87 19.00 220,333 +0.07(+0.38%)
May 28, 2014 18.99 18.99 18.91 18.93 121,546 -0.12(-0.63%)
May 27, 2014 18.96 19.18 18.90 19.05 113,171 +0.30(+1.59%)
May 23, 2014 18.68 18.75 18.75 18.75 40,246 +0.16(+0.87%)
May 22, 2014 18.55 18.76 18.49 18.59 109,766 +0.16(+0.87%)
May 21, 2014 18.15 18.44 18.15 18.43 91,532 +0.28(+1.55%)
May 20, 2014 18.77 18.77 18.05 18.15 468,484 -0.73(-3.88%)
May 19, 2014 19.11 19.11 18.84 18.88 182,365 -0.28(-1.47%)
May 16, 2014 19.28 19.28 19.10 19.16 61,573 +0.02(+0.08%)
May 15, 2014 19.39 19.39 19.08 19.14 79,918 -0.25(-1.31%)
May 14, 2014 19.44 19.45 19.36 19.40 251,882 +0.06(+0.31%)
May 13, 2014 19.36 19.36 19.28 19.34 84,118 +0.15(+0.80%)
May 12, 2014 19.26 19.26 19.17 19.18 87,109 +0.06(+0.34%)
May 09, 2014 19.09 19.22 19.09 19.12 26,691 -0.01(-0.04%)
May 08, 2014 19.24 19.26 19.00 19.13 48,481 -0.11(-0.59%)
May 07, 2014 19.36 19.40 19.14 19.24 40,788 +0.03(+0.17%)
May 06, 2014 19.21 19.25 19.13 19.21 72,188 -0.06(-0.33%)
May 05, 2014 19.07 19.28 18.96 19.27 74,124 +0.33(+1.76%)
May 02, 2014 18.92 18.99 18.89 18.94 43,066 +0.00(+0.02%)
May 01, 2014 18.91 19.00 18.91 18.93 42,704 +0.02(+0.10%)
Apr 30, 2014 18.90 19.05 18.77 18.91 39,603 +0.09(+0.49%)
Apr 29, 2014 18.87 19.06 18.73 18.82 45,714 -0.12(-0.64%)
Apr 28, 2014 19.26 19.26 18.83 18.94 70,295 -0.36(-1.88%)
Apr 25, 2014 19.43 19.44 19.18 19.30 47,732 -0.05(-0.26%)
Apr 24, 2014 19.48 19.48 19.27 19.35 52,535 +0.03(+0.17%)
Apr 23, 2014 19.40 19.45 19.32 19.32 91,136 -0.03(-0.17%)
Apr 22, 2014 19.28 19.40 19.27 19.35 69,655 +0.19(+1.02%)
Apr 21, 2014 19.26 19.27 19.08 19.16 106,515 -0.03(-0.17%)
Apr 17, 2014 19.12 19.19 19.19 19.19 110,926 +0.19(+1.02%)
Apr 16, 2014 18.83 19.15 18.83 19.00 37,080 +0.10(+0.51%)
Apr 15, 2014 19.05 19.06 18.73 18.90 106,974 -0.06(-0.30%)
Apr 14, 2014 19.20 19.20 18.90 18.96 49,869 +0.00(+0.00%)
Apr 11, 2014 18.88 19.12 18.62 18.96 74,955 -0.11(-0.59%)
Apr 10, 2014 19.37 19.39 18.93 19.07 105,081 -0.15(-0.80%)
Apr 09, 2014 19.15 19.29 18.92 19.22 215,811 +0.35(+1.83%)
Apr 08, 2014 19.04 19.04 18.72 18.88 105,451 +0.14(+0.77%)
Apr 07, 2014 18.71 18.86 18.65 18.73 376,846 +0.14(+0.74%)
Apr 04, 2014 18.68 18.81 18.58 18.60 235,633 +0.08(+0.43%)
Apr 03, 2014 18.68 18.78 18.46 18.52 38,501 -0.05(-0.26%)
Apr 02, 2014 18.58 18.64 18.43 18.56 43,739 +0.14(+0.79%)
Apr 01, 2014 18.41 18.45 18.36 18.42 45,816 +0.27(+1.46%)
Mar 31, 2014 18.22 18.22 17.99 18.15 27,226 +0.20(+1.11%)
Mar 28, 2014 18.08 18.10 17.94 17.95 20,481 -0.09(-0.48%)
Mar 27, 2014 17.95 18.12 17.79 18.04 17,960 +0.13(+0.72%)
Mar 26, 2014 17.95 18.02 17.85 17.91 35,727 +0.01(+0.04%)
Mar 25, 2014 17.84 17.95 17.59 17.90 15,559 +0.21(+1.18%)
Mar 24, 2014 18.04 18.05 17.61 17.69 99,673 -0.22(-1.22%)
Mar 21, 2014 17.98 18.14 17.90 17.91 9,490 -0.02(-0.09%)
Mar 20, 2014 18.06 18.21 17.87 17.93 51,219 +0.02(+0.09%)
Mar 19, 2014 17.98 18.15 17.80 17.91 39,546 -0.04(-0.24%)
Mar 18, 2014 17.91 18.01 17.78 17.96 25,839 +0.19(+1.05%)
Mar 17, 2014 17.50 17.82 17.28 17.77 30,813 +0.44(+2.56%)
Mar 14, 2014 17.36 17.45 17.28 17.33 23,238 -0.19(-1.09%)
Mar 13, 2014 17.65 17.65 17.42 17.52 30,444 -0.04(-0.23%)
Mar 12, 2014 17.41 17.60 17.18 17.56 138,561 +0.08(+0.45%)
Mar 11, 2014 17.65 17.79 17.48 17.48 26,783 -0.11(-0.63%)
Mar 10, 2014 17.53 17.83 17.47 17.59 23,656 -0.06(-0.31%)
Mar 07, 2014 17.67 17.79 17.59 17.64 46,377 -0.02(-0.13%)
Mar 06, 2014 17.63 17.79 17.63 17.67 13,865 +0.06(+0.31%)
Mar 05, 2014 17.66 17.68 17.54 17.61 56,852 -0.13(-0.76%)
Mar 04, 2014 17.34 17.79 17.34 17.75 86,876 +0.46(+2.66%)
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.