WisdomTree Middle East Dividend Fund Historical Stock Prices

(ETF)
GULF 
$19.64
*  
0.11
0.56%
Get GULF Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading GULF now
Exchange: NASDAQ

Community Rating:
View:    GULF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.82  19.82  19.51  19.64 2,089
06/30/2015 19.75 19.75 19.71 19.75 8,406
06/29/2015 19.55 19.66 19.51 19.511 6,666
06/26/2015 19.56 19.6999 19.56 19.65 2,838
06/25/2015 19.8 19.8 19.51 19.64 2,894
06/24/2015 19.581 19.706 19.581 19.6098 704
06/23/2015 19.8 19.8 19.511 19.6344 2,773
06/22/2015 19.88 19.88 19.53 19.7 11,974
06/19/2015 20.07 20.16 20.07 20.08 1,218
06/18/2015 20.03 20.23 20.03 20.18 6,730
06/17/2015 20 20.186 20 20.186 4,525
06/16/2015 20.2629 20.2673 20.09 20.13 5,627
06/15/2015 20.17 20.21 20.072 20.1616 2,361
06/12/2015 20.0987 20.0987 20.05 20.05 1,070
06/11/2015 20.24 20.24 20 20.13 10,070
06/10/2015 20.2 20.318 20.2 20.318 1,931
06/09/2015 20.35 20.35 20.22 20.27 4,042
06/08/2015 20.3156 20.3156 20.3156 20.3156 206
06/05/2015 20.31 20.31 20.31 20.31 713
06/04/2015 20.56 20.56 20.311 20.37 44,873
06/03/2015 20.78 20.797 20.69 20.7 20,002
06/02/2015 20.67 20.98 20.67 20.77 10,664
06/01/2015 20.2 20.61 20.2 20.55 11,583
05/29/2015 20.29 20.3 20.29 20.29 1,921
05/28/2015 20.5 20.51 20.26 20.295 18,218
05/27/2015 20.67 20.8299 20.58 20.59 12,034
05/26/2015 20.85 20.85 20.69 20.7 7,394
05/22/2015 20.97 21.1999 20.97 20.99 2,320
05/21/2015 21.01 21.22 21.01 21.05 3,011
05/20/2015 20.99 21.3 20.99 21.27 29,031
05/19/2015 21 21 20.87 20.9 4,697
05/18/2015 21.0399 21.0399 21 21.01 4,972
05/15/2015 21 21 20.96 20.99 616
05/14/2015 21 21.05 20.8388 21.0001 13,105
05/13/2015 21 21.0063 20.91 20.9799 11,473
05/12/2015 21.02 21.09 21.02 21.05 4,171
05/11/2015 21.06 21.06 21 21 1,753
05/08/2015 21.25 21.25 21.05 21.1 10,369
05/07/2015 20.96 21.04 20.92 20.95 6,980
05/06/2015 21.06 21.0899 20.83 20.83 18,907
05/05/2015 21.03 21.03 20.91 20.92 21,122
05/04/2015 21.14 21.14 20.9455 21.0305 9,895
05/01/2015 20.95 21.23 20.85 21.11 85,867
04/30/2015 20.93 20.93 20.72 20.81 5,725
04/29/2015 20.84 20.9999 20.84 20.9 1,990
04/28/2015 20.75 20.87 20.75 20.8 4,075
04/27/2015 20.85 20.93 20.73 20.75 14,278
04/24/2015 20.803 20.88 20.75 20.751 7,233
04/23/2015 20.85 20.889 20.7101 20.774 15,143
04/22/2015 20.97 20.9799 20.671 20.87 14,008
04/21/2015 20.75 20.75 20.65 20.68 7,201
04/20/2015 20.55 20.73 20.55 20.64 3,920
04/17/2015 20.51 20.63 20.51 20.58 5,340
04/16/2015 20.625 20.75 20.6005 20.65 6,637
04/15/2015 20.29 20.68 20.29 20.68 12,174
04/14/2015 20.25 20.45 20.25 20.36 12,350
04/13/2015 20.38 20.38 20.32 20.3499 5,396
04/10/2015 20.58 20.58 20.4483 20.548 3,945
04/09/2015 20.38 20.55 20.332 20.38 11,061
04/08/2015 20.405 20.405 20.3501 20.38 3,889
04/07/2015 20.26 20.45 20.26 20.41 4,503
04/06/2015 20.32 20.45 20.3 20.35 2,483
04/02/2015 20.24 20.27 20.13 20.27 9,972
04/01/2015 19.97 20 19.81 20 42,262
03/31/2015 19.79 20.04 19.79 20.04 17,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?