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, 2019 19.88 19.88 19.53 19.62 4,171 +0.27(+1.37%)
Sep 27, 2019 19.71 19.71 19.33 19.36 2,900 -0.14(-0.74%)
Sep 26, 2019 19.57 19.63 19.50 19.50 3,475 -0.27(-1.37%)
Sep 25, 2019 19.72 19.78 19.66 19.77 4,292 +0.20(+1.03%)
Sep 24, 2019 19.65 19.65 19.48 19.57 1,417 -0.41(-2.06%)
Sep 23, 2019 19.77 19.98 19.77 19.98 1,061 -0.05(-0.25%)
Sep 20, 2019 19.75 20.03 19.75 20.03 1,200 +0.15(+0.74%)
Sep 19, 2019 19.57 19.89 19.57 19.88 7,557 +0.30(+1.54%)
Sep 18, 2019 19.58 19.58 19.58 19.58 824 -0.06(-0.30%)
Sep 17, 2019 19.80 20.15 19.64 19.64 176,751 -0.38(-1.90%)
Sep 16, 2019 20.02 20.02 20.02 20.02 521 +0.04(+0.20%)
Sep 13, 2019 19.97 20.07 19.97 19.98 2,500 -0.02(-0.12%)
Sep 12, 2019 19.97 20.07 19.97 20.00 871 -0.05(-0.23%)
Sep 11, 2019 20.33 20.42 20.03 20.05 9,193 -0.28(-1.38%)
Sep 10, 2019 20.17 20.33 20.11 20.33 12,224 +0.16(+0.81%)
Sep 09, 2019 20.18 20.18 20.08 20.17 6,214 -0.09(-0.46%)
Sep 06, 2019 20.27 20.31 20.26 20.26 4,300 -0.26(-1.26%)
Sep 05, 2019 20.25 20.52 20.18 20.52 5,880 +0.18(+0.90%)
Sep 04, 2019 20.17 20.56 20.17 20.34 8,630 +0.16(+0.77%)
Sep 03, 2019 20.19 20.19 20.10 20.18 12,645 -0.04(-0.20%)
Aug 30, 2019 20.20 20.29 20.20 20.22 3,900 +0.02(+0.10%)
Aug 29, 2019 20.20 20.34 20.20 20.20 1,547 +0.11(+0.55%)
Aug 28, 2019 20.01 20.25 20.01 20.09 2,860 -0.09(-0.42%)
Aug 27, 2019 20.30 20.30 20.16 20.18 2,039 +0.12(+0.62%)
Aug 26, 2019 20.00 20.08 19.65 20.05 42,726 +0.04(+0.20%)
Aug 23, 2019 20.26 20.39 20.00 20.01 7,600 -0.28(-1.38%)
Aug 22, 2019 20.38 20.40 20.21 20.29 3,014 +0.05(+0.24%)
Aug 21, 2019 20.18 20.28 20.18 20.24 1,339 -0.05(-0.25%)
Aug 20, 2019 20.36 20.36 20.24 20.29 2,743 -0.26(-1.26%)
Aug 19, 2019 20.33 20.55 20.33 20.55 973 +0.29(+1.43%)
Aug 16, 2019 20.11 20.36 20.11 20.26 4,300 +0.01(+0.05%)
Aug 15, 2019 20.30 20.31 20.04 20.25 1,440 +0.14(+0.69%)
Aug 14, 2019 20.23 20.27 20.06 20.11 2,373 -0.29(-1.42%)
Aug 13, 2019 20.30 20.40 20.29 20.40 1,263 +0.07(+0.34%)
Aug 12, 2019 20.35 20.35 20.33 20.33 960 -0.19(-0.94%)
Aug 09, 2019 20.47 20.54 20.43 20.52 4,600 +0.01(+0.07%)
Aug 08, 2019 20.48 20.60 20.27 20.51 2,464 -0.06(-0.29%)
Aug 07, 2019 20.31 20.57 20.28 20.57 2,963 +0.42(+2.08%)
Aug 06, 2019 20.09 20.31 20.09 20.15 5,947 +0.03(+0.17%)
Aug 05, 2019 20.15 20.15 20.12 20.12 1,266 -0.46(-2.25%)
Aug 02, 2019 20.53 20.64 20.25 20.58 4,500 +0.09(+0.43%)
Aug 01, 2019 20.87 20.88 20.41 20.49 2,163 -0.30(-1.44%)
Jul 31, 2019 20.99 20.99 20.79 20.79 1,148 -0.16(-0.76%)
Jul 30, 2019 21.14 21.14 20.94 20.95 1,371 -0.11(-0.51%)
Jul 29, 2019 20.87 21.06 20.83 21.06 25,049 +0.03(+0.13%)
Jul 26, 2019 20.67 21.05 20.67 21.03 4,500 +0.08(+0.40%)
Jul 25, 2019 21.10 21.10 20.95 20.95 2,087 -0.07(-0.35%)
Jul 24, 2019 20.78 21.08 20.78 21.02 2,682 +0.14(+0.66%)
Jul 23, 2019 20.94 21.03 20.88 20.88 1,668 -0.02(-0.08%)
Jul 22, 2019 20.98 21.00 20.75 20.90 4,903 -0.14(-0.66%)
Jul 19, 2019 20.87 21.05 20.87 21.04 3,600 -0.05(-0.25%)
Jul 18, 2019 20.95 21.09 20.95 21.09 4,356 +0.26(+1.26%)
Jul 17, 2019 20.86 20.91 20.79 20.83 2,483 -0.03(-0.16%)
Jul 16, 2019 20.92 20.99 20.75 20.86 22,635 -0.04(-0.19%)
Jul 15, 2019 21.09 21.10 20.90 20.90 13,270 -0.09(-0.41%)
Jul 12, 2019 20.96 21.10 20.62 20.99 10,200 -0.13(-0.63%)
Jul 11, 2019 21.13 21.13 20.79 21.12 6,385 +0.22(+1.05%)
Jul 10, 2019 20.77 20.96 20.61 20.90 17,441 +0.22(+1.08%)
Jul 09, 2019 20.51 20.93 20.51 20.68 17,926 -0.01(-0.07%)
Jul 08, 2019 20.58 20.95 20.54 20.69 35,114 +0.07(+0.32%)
Jul 05, 2019 20.47 20.94 20.47 20.62 8,100 +0.14(+0.66%)
Jul 03, 2019 20.90 20.90 20.49 20.49 1,700 +0.14(+0.68%)
Jul 02, 2019 20.98 21.14 20.35 20.35 47,989 +0.84(+4.31%)
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.