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 (%)
Oct 31, 2019 19.37 19.41 19.22 19.38 1,214 +0.06(+0.31%)
Oct 30, 2019 19.23 19.32 19.23 19.32 1,306 +0.09(+0.49%)
Oct 29, 2019 19.28 19.32 19.22 19.23 3,503 -0.33(-1.67%)
Oct 28, 2019 19.22 19.56 19.22 19.56 1,287 +0.15(+0.78%)
Oct 25, 2019 19.40 19.69 19.31 19.41 2,721 +0.12(+0.60%)
Oct 24, 2019 19.45 19.45 19.27 19.29 1,645 -0.06(-0.31%)
Oct 23, 2019 19.26 19.35 19.26 19.35 426 -0.00(-0.00%)
Oct 22, 2019 19.30 19.35 19.30 19.35 740 +0.21(+1.09%)
Oct 21, 2019 19.10 19.20 19.05 19.14 1,402 +0.00(+0.02%)
Oct 18, 2019 19.24 19.24 19.12 19.14 1,209 -0.03(-0.18%)
Oct 17, 2019 19.13 19.21 19.09 19.17 15,261 -0.22(-1.13%)
Oct 16, 2019 19.17 19.39 19.03 19.39 799 +0.18(+0.93%)
Oct 15, 2019 19.37 19.37 19.08 19.21 1,915 -0.02(-0.10%)
Oct 14, 2019 19.11 19.23 19.05 19.23 1,795 -0.06(-0.32%)
Oct 11, 2019 19.45 19.45 19.29 19.29 2,015 +0.17(+0.91%)
Oct 10, 2019 19.12 19.12 19.12 19.12 232 +0.09(+0.46%)
Oct 09, 2019 19.02 19.03 19.02 19.03 624 -0.01(-0.05%)
Oct 08, 2019 19.02 19.48 19.00 19.04 9,706 -0.46(-2.36%)
Oct 07, 2019 19.50 19.50 19.50 19.50 334 +0.16(+0.81%)
Oct 04, 2019 19.37 19.37 19.21 19.34 302 +0.15(+0.81%)
Oct 03, 2019 19.12 19.20 19.06 19.19 5,523 +0.05(+0.28%)
Oct 02, 2019 19.32 19.32 19.04 19.14 2,462 -0.23(-1.20%)
Oct 01, 2019 19.36 19.37 19.27 19.37 2,885 -0.10(-0.51%)
Sep 30, 2019 19.73 19.73 19.38 19.47 4,203 +0.26(+1.37%)
Sep 27, 2019 19.56 19.56 19.18 19.20 2,922 -0.14(-0.74%)
Sep 26, 2019 19.42 19.47 19.35 19.35 3,502 -0.27(-1.37%)
Sep 25, 2019 19.57 19.63 19.51 19.62 4,325 +0.20(+1.03%)
Sep 24, 2019 19.49 19.49 19.33 19.42 1,428 -0.31(-1.59%)
Sep 23, 2019 19.52 19.73 19.52 19.73 1,074 -0.05(-0.25%)
Sep 20, 2019 19.50 19.78 19.50 19.78 1,215 +0.15(+0.74%)
Sep 19, 2019 19.33 19.64 19.33 19.63 7,652 +0.30(+1.54%)
Sep 18, 2019 19.34 19.34 19.34 19.34 834 -0.06(-0.30%)
Sep 17, 2019 19.55 19.90 19.39 19.39 178,983 -0.38(-1.90%)
Sep 16, 2019 19.77 19.77 19.77 19.77 527 +0.04(+0.20%)
Sep 13, 2019 19.72 19.82 19.72 19.73 2,531 -0.02(-0.12%)
Sep 12, 2019 19.72 19.82 19.72 19.76 882 -0.04(-0.23%)
Sep 11, 2019 20.08 20.17 19.78 19.80 9,309 -0.28(-1.38%)
Sep 10, 2019 19.92 20.08 19.86 20.08 12,378 +0.16(+0.81%)
Sep 09, 2019 19.93 19.93 19.83 19.91 6,292 -0.09(-0.46%)
Sep 06, 2019 20.02 20.05 20.01 20.01 4,354 -0.26(-1.26%)
Sep 05, 2019 20.00 20.26 19.93 20.26 5,954 +0.18(+0.90%)
Sep 04, 2019 19.92 20.30 19.92 20.08 8,738 +0.15(+0.77%)
Sep 03, 2019 19.94 19.94 19.85 19.93 12,804 -0.04(-0.20%)
Aug 30, 2019 19.95 20.04 19.95 19.97 3,949 +0.02(+0.10%)
Aug 29, 2019 19.95 20.09 19.95 19.95 1,566 +0.11(+0.55%)
Aug 28, 2019 19.76 20.00 19.76 19.84 2,896 -0.08(-0.42%)
Aug 27, 2019 20.05 20.05 19.91 19.92 2,064 +0.12(+0.62%)
Aug 26, 2019 19.75 19.83 19.40 19.80 43,265 +0.04(+0.20%)
Aug 23, 2019 20.01 20.14 19.75 19.76 7,695 -0.28(-1.38%)
Aug 22, 2019 20.12 20.15 19.96 20.04 3,052 +0.05(+0.24%)
Aug 21, 2019 19.93 20.03 19.93 19.99 1,355 -0.05(-0.25%)
Aug 20, 2019 20.11 20.11 19.99 20.04 2,777 -0.26(-1.26%)
Aug 19, 2019 20.08 20.29 20.08 20.29 985 +0.29(+1.43%)
Aug 16, 2019 19.86 20.11 19.86 20.01 4,354 +0.01(+0.05%)
Aug 15, 2019 20.05 20.06 19.79 20.00 1,458 +0.14(+0.69%)
Aug 14, 2019 19.98 20.02 19.81 19.86 2,402 -0.29(-1.42%)
Aug 13, 2019 20.05 20.15 20.04 20.15 1,278 +0.07(+0.34%)
Aug 12, 2019 20.10 20.10 20.08 20.08 972 -0.19(-0.94%)
Aug 09, 2019 20.22 20.28 20.18 20.27 4,658 +0.01(+0.07%)
Aug 08, 2019 20.22 20.34 20.01 20.25 2,495 -0.06(-0.29%)
Aug 07, 2019 20.06 20.31 20.03 20.31 3,000 +0.41(+2.08%)
Aug 06, 2019 19.84 20.06 19.84 19.90 6,022 +0.03(+0.17%)
Aug 05, 2019 19.90 19.90 19.87 19.87 1,281 -0.46(-2.25%)
Aug 02, 2019 20.27 20.38 20.00 20.32 4,556 +0.09(+0.43%)
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.