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 (%)
Sep 30, 2014 19.56 19.70 19.56 19.66 2,796 +0.09(+0.48%)
Sep 29, 2014 19.54 19.79 19.54 19.56 21,286 -0.00(-0.02%)
Sep 26, 2014 19.54 19.67 19.46 19.57 5,573 +0.03(+0.17%)
Sep 25, 2014 19.55 19.75 19.52 19.54 46,068 -0.14(-0.70%)
Sep 24, 2014 20.02 20.02 19.46 19.67 19,896 -0.08(-0.41%)
Sep 23, 2014 20.20 20.20 19.72 19.76 104,498 -0.38(-1.90%)
Sep 22, 2014 20.27 20.27 19.98 20.14 42,489 -0.16(-0.81%)
Sep 19, 2014 20.38 20.38 20.16 20.30 18,754 +0.08(+0.40%)
Sep 18, 2014 20.12 20.33 20.08 20.22 31,513 +0.32(+1.59%)
Sep 17, 2014 20.00 20.11 19.91 19.91 38,551 -0.08(-0.40%)
Sep 16, 2014 19.91 20.12 19.91 19.99 43,031 +0.08(+0.41%)
Sep 15, 2014 19.95 20.05 19.87 19.91 24,773 +0.08(+0.41%)
Sep 12, 2014 19.87 19.99 19.79 19.82 19,640 -0.16(-0.81%)
Sep 11, 2014 19.79 19.99 19.79 19.99 8,594 +0.05(+0.24%)
Sep 10, 2014 19.95 19.98 19.77 19.94 34,577 +0.09(+0.45%)
Sep 09, 2014 19.78 20.05 19.78 19.85 50,316 -0.05(-0.24%)
Sep 08, 2014 19.87 19.99 19.65 19.90 100,179 +0.09(+0.45%)
Sep 05, 2014 19.74 19.82 19.65 19.81 16,458 +0.14(+0.70%)
Sep 04, 2014 19.55 19.63 19.55 19.67 29,958 +0.20(+1.04%)
Sep 03, 2014 19.55 19.55 19.40 19.47 35,666 +0.03(+0.17%)
Sep 02, 2014 19.21 19.42 19.21 19.44 58,518 +0.32(+1.70%)
Aug 29, 2014 19.12 19.11 19.11 19.11 25,026 +0.01(+0.04%)
Aug 28, 2014 18.96 19.22 18.89 19.10 99,064 -0.12(-0.63%)
Aug 27, 2014 19.18 19.32 19.18 19.22 28,823 -0.04(-0.21%)
Aug 26, 2014 19.35 19.35 19.22 19.26 29,344 +0.09(+0.47%)
Aug 25, 2014 19.22 19.22 19.15 19.18 10,009 +0.02(+0.13%)
Aug 22, 2014 19.09 19.17 19.09 19.15 9,657 -0.03(-0.15%)
Aug 21, 2014 19.10 19.29 19.10 19.18 17,650 -0.04(-0.19%)
Aug 20, 2014 19.41 19.41 19.15 19.22 30,969 +0.02(+0.08%)
Aug 19, 2014 19.18 19.31 19.18 19.20 21,211 -0.06(-0.29%)
Aug 18, 2014 19.24 19.43 19.24 19.26 19,738 +0.02(+0.13%)
Aug 15, 2014 19.44 19.44 19.23 19.23 11,111 -0.06(-0.34%)
Aug 14, 2014 19.30 19.33 19.26 19.30 7,470 +0.11(+0.55%)
Aug 13, 2014 19.05 19.30 19.05 19.19 13,410 +0.15(+0.81%)
Aug 12, 2014 19.04 19.04 18.89 19.04 10,599 -0.02(-0.09%)
Aug 11, 2014 19.08 19.11 18.91 19.05 24,417 +0.19(+1.03%)
Aug 08, 2014 18.90 18.90 18.80 18.86 12,143 -0.03(-0.17%)
Aug 07, 2014 18.97 18.98 18.78 18.89 53,507 +0.09(+0.47%)
Aug 06, 2014 18.85 18.90 18.62 18.80 59,704 +0.02(+0.09%)
Aug 05, 2014 18.78 18.84 18.71 18.79 6,997 +0.08(+0.43%)
Aug 04, 2014 18.66 18.83 18.54 18.70 34,313 +0.13(+0.70%)
Aug 01, 2014 18.33 18.75 18.25 18.58 48,167 -0.06(-0.35%)
Jul 31, 2014 18.44 18.69 18.44 18.64 25,939 +0.06(+0.31%)
Jul 30, 2014 18.68 18.68 18.58 18.58 42,582 +0.02(+0.12%)
Jul 29, 2014 18.54 18.63 18.54 18.56 14,319 -0.06(-0.31%)
Jul 28, 2014 18.46 18.64 18.45 18.62 38,371 +0.15(+0.79%)
Jul 25, 2014 18.49 18.55 18.40 18.47 23,076 +0.00(+0.00%)
Jul 24, 2014 18.62 18.62 18.45 18.47 16,194 -0.05(-0.26%)
Jul 23, 2014 18.45 18.62 18.45 18.52 7,581 +0.02(+0.09%)
Jul 22, 2014 18.49 18.70 18.49 18.50 45,721 +0.03(+0.18%)
Jul 21, 2014 18.58 18.58 18.34 18.47 58,938 -0.06(-0.31%)
Jul 18, 2014 18.44 18.59 18.43 18.53 26,689 +0.07(+0.40%)
Jul 17, 2014 18.39 18.58 18.37 18.45 107,959 -0.19(-1.04%)
Jul 16, 2014 18.68 18.68 18.49 18.65 41,913 +0.15(+0.83%)
Jul 15, 2014 18.45 18.49 18.37 18.49 73,962 +0.12(+0.66%)
Jul 14, 2014 18.44 18.49 18.36 18.37 14,408 +0.06(+0.35%)
Jul 11, 2014 18.26 18.41 18.26 18.31 5,694 -0.14(-0.75%)
Jul 10, 2014 18.03 18.45 18.01 18.45 27,983 +0.20(+1.11%)
Jul 09, 2014 18.06 18.25 18.06 18.24 59,713 +0.11(+0.63%)
Jul 08, 2014 18.09 18.14 17.89 18.13 30,173 +0.04(+0.22%)
Jul 07, 2014 17.80 18.09 17.80 18.09 72,051 +0.20(+1.13%)
Jul 03, 2014 17.89 17.89 17.89 17.89 55,230 -0.02(-0.14%)
Jul 02, 2014 17.57 17.96 17.57 17.91 50,169 +0.34(+1.94%)
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.