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 (%)
Jun 30, 2009 9.536 9.536 9.462 9.467 10,944 -0.09(-0.93%)
Jun 29, 2009 9.562 9.593 9.525 9.556 5,287 -0.17(-1.80%)
Jun 26, 2009 9.731 9.731 9.704 9.731 1,933 -0.05(-0.48%)
Jun 25, 2009 9.751 9.778 9.542 9.778 1,839 +0.22(+2.28%)
Jun 24, 2009 9.684 9.684 9.536 9.560 3,768 -0.09(-0.97%)
Jun 23, 2009 9.670 9.750 9.549 9.653 2,502 -0.10(-1.07%)
Jun 22, 2009 9.838 9.838 9.659 9.757 3,188 -0.62(-5.96%)
Jun 19, 2009 10.51 10.51 10.32 10.38 9,026 +0.05(+0.52%)
Jun 18, 2009 10.19 10.32 10.19 10.32 25,100 -0.24(-2.29%)
Jun 17, 2009 10.51 10.56 10.51 10.56 1,500 +0.07(+0.63%)
Jun 16, 2009 10.63 10.65 10.50 10.50 3,048 -0.11(-1.06%)
Jun 15, 2009 10.69 10.69 10.56 10.61 9,979 +0.13(+1.28%)
Jun 12, 2009 10.52 10.52 10.38 10.48 85,350 -0.03(-0.32%)
Jun 11, 2009 10.52 10.63 10.09 10.51 13,854 +0.03(+0.26%)
Jun 10, 2009 10.42 10.51 9.616 10.48 17,287 +0.11(+1.04%)
Jun 09, 2009 10.39 10.39 10.31 10.38 9,114 -0.05(-0.45%)
Jun 08, 2009 10.40 10.42 10.34 10.42 4,134 -0.17(-1.58%)
Jun 05, 2009 10.67 10.67 10.59 10.59 892 -0.06(-0.58%)
Jun 04, 2009 10.60 10.65 10.60 10.65 1,591 +0.25(+2.39%)
Jun 03, 2009 10.52 10.52 10.34 10.40 2,379 -0.11(-1.07%)
Jun 02, 2009 10.39 10.53 10.39 10.52 2,505 +0.23(+2.21%)
Jun 01, 2009 10.31 10.36 10.23 10.29 6,700 +0.30(+2.96%)
May 29, 2009 9.959 10.03 9.953 9.993 15,220 +0.07(+0.75%)
May 28, 2009 9.892 9.939 9.892 9.919 927 +0.11(+1.17%)
May 27, 2009 9.852 9.852 9.805 9.805 1,159 -0.15(-1.49%)
May 26, 2009 9.832 9.952 9.791 9.952 7,164 +0.22(+2.21%)
May 22, 2009 9.791 9.791 9.666 9.737 7,630 +0.00(+0.01%)
May 21, 2009 9.751 9.751 9.736 9.736 1,307 -0.10(-1.04%)
May 20, 2009 9.731 9.838 9.213 9.838 2,618 +0.27(+2.81%)
May 19, 2009 9.569 9.569 9.569 9.569 892 -0.12(-1.26%)
May 18, 2009 9.616 9.704 9.549 9.691 7,448 +0.21(+2.21%)
May 15, 2009 9.462 9.482 9.462 9.482 3,595 -0.03(-0.36%)
May 14, 2009 9.448 9.539 9.448 9.516 777 +0.11(+1.21%)
May 13, 2009 9.562 9.562 9.347 9.402 4,657 -0.15(-1.60%)
May 12, 2009 9.537 9.556 9.475 9.556 26,618 +0.03(+0.32%)
May 11, 2009 9.549 9.549 9.468 9.525 811 -0.01(-0.11%)
May 08, 2009 9.374 9.536 9.374 9.536 2,446 +0.23(+2.47%)
May 07, 2009 9.367 9.415 9.257 9.306 32,593 +0.03(+0.28%)
May 05, 2009 9.280 9.280 9.280 9.280 0 +0.07(+0.73%)
May 04, 2009 9.213 9.213 9.192 9.213 2,230 +0.03(+0.37%)
May 01, 2009 9.051 9.213 9.051 9.179 6,111 +0.15(+1.71%)
Apr 30, 2009 9.059 9.059 9.024 9.024 562 -0.13(-1.40%)
Apr 29, 2009 9.145 9.153 9.145 9.152 660 +0.13(+1.38%)
Apr 28, 2009 9.018 9.046 8.997 9.027 2,056 -0.05(-0.56%)
Apr 27, 2009 8.937 9.078 8.910 9.078 6,653 -0.19(-2.02%)
Apr 24, 2009 9.281 9.281 9.246 9.265 2,514 +0.11(+1.24%)
Apr 23, 2009 9.031 9.152 9.031 9.152 32,786 +0.05(+0.52%)
Apr 22, 2009 9.004 9.139 9.004 9.105 184,849 +0.03(+0.30%)
Apr 21, 2009 8.944 9.078 8.944 9.078 1,980 +0.07(+0.75%)
Apr 20, 2009 8.971 9.011 8.971 9.011 508 -0.26(-2.84%)
Apr 17, 2009 9.361 9.361 9.253 9.275 1,924 -0.09(-0.92%)
Apr 16, 2009 9.314 9.361 9.206 9.361 9,844 +0.22(+2.43%)
Apr 15, 2009 9.139 9.139 9.139 9.139 3,042 +0.13(+1.42%)
Apr 14, 2009 9.019 9.045 9.011 9.011 3,122 -0.17(-1.90%)
Apr 13, 2009 8.977 9.186 8.977 9.186 1,549 +0.21(+2.32%)
Apr 09, 2009 9.051 9.051 8.977 8.977 1,189 -0.15(-1.69%)
Apr 08, 2009 9.253 9.267 9.132 9.132 3,628 +0.30(+3.43%)
Apr 06, 2009 8.809 8.829 8.829 8.829 297 +0.20(+2.26%)
Apr 03, 2009 8.628 8.634 8.628 8.634 446 +0.09(+1.05%)
Apr 02, 2009 8.545 8.545 8.545 8.545 371 +0.21(+2.47%)
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.