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 (%)
Aug 31, 2009 10.44 10.44 10.22 10.24 3,603 -0.14(-1.32%)
Aug 28, 2009 10.35 10.38 10.33 10.38 6,177 -0.06(-0.59%)
Aug 27, 2009 10.26 10.44 10.26 10.44 7,038 +0.18(+1.72%)
Aug 26, 2009 10.19 10.39 10.19 10.26 5,732 +0.14(+1.37%)
Aug 25, 2009 10.27 10.27 10.10 10.12 7,818 -0.13(-1.22%)
Aug 24, 2009 10.30 10.30 10.25 10.25 7,667 +0.22(+2.14%)
Aug 21, 2009 10.01 10.06 9.892 10.03 34,397 +0.09(+0.91%)
Aug 20, 2009 9.939 9.966 9.852 9.942 3,420 -0.13(-1.30%)
Aug 19, 2009 10.54 10.54 9.903 10.07 10,300 -0.02(-0.20%)
Aug 18, 2009 9.912 10.19 9.912 10.09 5,902 +0.22(+2.25%)
Aug 17, 2009 9.905 9.905 9.865 9.872 22,172 +0.04(+0.41%)
Aug 14, 2009 10.10 10.10 9.415 9.831 28,651 -0.28(-2.76%)
Aug 13, 2009 10.15 10.15 10.11 10.11 670 +0.01(+0.10%)
Aug 12, 2009 10.08 10.16 10.08 10.10 2,147 +0.01(+0.13%)
Aug 11, 2009 10.19 10.21 10.08 10.09 44,359 -0.13(-1.32%)
Aug 10, 2009 10.26 10.30 10.22 10.22 4,422 +0.03(+0.26%)
Aug 07, 2009 10.17 10.28 10.17 10.19 3,494 -0.02(-0.20%)
Aug 06, 2009 10.13 10.28 10.13 10.21 12,645 +0.01(+0.15%)
Aug 05, 2009 10.20 10.28 10.17 10.20 5,176 -0.09(-0.86%)
Aug 04, 2009 10.17 10.34 10.17 10.29 18,165 +0.07(+0.66%)
Aug 03, 2009 10.27 10.32 10.22 10.22 8,581 -0.06(-0.59%)
Jul 31, 2009 10.22 10.31 10.22 10.28 4,624 +0.10(+0.95%)
Jul 30, 2009 10.07 10.22 10.07 10.19 4,107 +0.47(+4.89%)
Jul 29, 2009 9.959 9.959 9.710 9.710 3,192 -0.28(-2.77%)
Jul 28, 2009 10.01 10.01 9.987 9.987 1,040 -0.00(-0.01%)
Jul 27, 2009 10.01 10.01 9.966 9.989 3,023 +0.02(+0.23%)
Jul 24, 2009 9.966 10.03 9.916 9.966 1,040 +0.03(+0.30%)
Jul 23, 2009 9.781 9.959 9.781 9.936 10,570 +0.13(+1.27%)
Jul 22, 2009 9.879 9.905 9.811 9.811 3,090 +0.04(+0.41%)
Jul 21, 2009 9.813 9.813 9.684 9.771 3,814 +0.26(+2.76%)
Jul 20, 2009 9.603 9.670 9.448 9.509 27,817 -0.24(-2.48%)
Jul 17, 2009 9.724 9.771 9.724 9.751 3,568 +0.08(+0.83%)
Jul 16, 2009 9.643 9.670 9.620 9.670 3,420 +0.13(+1.37%)
Jul 15, 2009 9.448 9.539 9.421 9.539 4,401 +0.51(+5.71%)
Jul 14, 2009 9.105 9.166 9.025 9.025 6,926 +0.07(+0.79%)
Jul 13, 2009 8.413 9.004 8.413 8.954 16,460 +0.02(+0.19%)
Jul 10, 2009 8.998 9.028 8.937 8.937 8,699 -0.15(-1.64%)
Jul 09, 2009 8.991 9.092 8.953 9.086 8,381 +0.06(+0.68%)
Jul 08, 2009 9.240 9.267 8.930 9.024 103,498 -0.22(-2.40%)
Jul 07, 2009 9.246 9.273 9.246 9.246 8,238 -0.00(-0.00%)
Jul 06, 2009 9.448 9.482 9.246 9.246 40,866 -0.38(-3.91%)
Jul 02, 2009 9.616 9.650 9.589 9.623 12,016 +0.14(+1.49%)
Jul 01, 2009 9.636 9.636 9.482 9.482 587 +0.02(+0.16%)
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%)
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.