WisdomTree Middle East Dividend Fund Historical Stock Prices

GULF 
$24.1499
*  
0.1249
0.52%
Get GULF Alerts
*Delayed - data as of Sep. 30, 2014 10:40 ET  -  Find a broker to begin trading GULF now
Exchange: NASDAQ

Community Rating:
View:    GULF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
10:40  24.02  24.1499  24.02  24.1499 680
09/29/2014 24 24.3067 24 24.025 17,334
09/26/2014 24 24.1599 23.9001 24.03 4,539
09/25/2014 24.01 24.2499 23.97 23.99 37,514
09/24/2014 24.58 24.58 23.9 24.1601 16,202
09/23/2014 24.81 24.81 24.22 24.26 85,095
09/22/2014 24.89 24.89 24.5301 24.73 34,600
09/19/2014 25.12 25.12 24.85 25.03 15,213
09/18/2014 24.81 25.06 24.76 24.93 25,562
09/17/2014 24.655 24.79 24.541 24.541 31,271
09/16/2014 24.55 24.8 24.55 24.64 34,905
09/15/2014 24.6 24.7137 24.5001 24.54 20,095
09/12/2014 24.5 24.65 24.4 24.44 15,931
09/11/2014 24.4 24.64 24.4 24.64 6,971
09/10/2014 24.59 24.6299 24.3701 24.58 28,047
09/09/2014 24.39 24.7161 24.39 24.47 40,814
09/08/2014 24.5 24.64 24.23 24.53 81,260
09/05/2014 24.33 24.43 24.2101 24.42 13,350
09/04/2014 24.1 24.32 24.0999 24.25 24,301
09/03/2014 24.1 24.11 23.911 23.9999 28,931
09/02/2014 23.68 23.96 23.68 23.96 47,467
08/29/2014 23.574 23.657 23.5 23.56 20,272
08/28/2014 23.37 23.69 23.29 23.55 80,356
08/27/2014 23.64 23.8199 23.64 23.7 23,380
08/26/2014 23.85 23.85 23.69 23.75 23,803
08/25/2014 23.7 23.7 23.61 23.64 8,119
08/22/2014 23.54 23.633 23.54 23.61 7,834
08/21/2014 23.55 23.78 23.55 23.645 14,317
08/20/2014 23.93 23.93 23.61 23.69 25,121
08/19/2014 23.65 23.8 23.64 23.67 17,206
08/18/2014 23.72 23.9478 23.7 23.74 16,011
08/15/2014 23.97 23.97 23.71 23.71 9,013
08/14/2014 23.79 23.829 23.7446 23.79 6,060
08/13/2014 23.49 23.79 23.49 23.6599 10,878
08/12/2014 23.47 23.47 23.2901 23.47 8,598
08/11/2014 23.52 23.56 23.31 23.49 19,806
08/08/2014 23.3 23.3 23.18 23.25 9,850
08/07/2014 23.39 23.3999 23.1501 23.29 43,402
08/06/2014 23.24 23.3 22.9501 23.18 48,429
08/05/2014 23.15 23.23 23.069 23.16 5,676
08/04/2014 23 23.2199 22.86 23.06 27,833
08/01/2014 22.6 23.12 22.5 22.9 39,071
07/31/2014 22.73 23.0382 22.73 22.98 21,041
07/30/2014 23.03 23.03 22.9 22.908 34,541
07/29/2014 22.86 22.97 22.86 22.88 11,615
07/28/2014 22.76 22.98 22.7499 22.95 31,125
07/25/2014 22.8 22.869 22.684 22.77 18,718
07/24/2014 22.95 22.95 22.75 22.77 13,136
07/23/2014 22.75 22.95 22.75 22.83 6,150
07/22/2014 22.8 23.05 22.8 22.81 37,087
07/21/2014 22.91 22.91 22.61 22.77 47,808
07/18/2014 22.73 22.92 22.72 22.84 21,649
07/17/2014 22.669 22.9 22.65 22.75 87,571
07/16/2014 23.03 23.03 22.8 22.99 33,998
07/15/2014 22.74 22.8 22.6501 22.8 59,994
07/14/2014 22.73 22.798 22.6301 22.65 11,687
07/11/2014 22.51 22.6999 22.51 22.57 4,619
07/10/2014 22.23 22.75 22.2 22.74 22,699
07/09/2014 22.26 22.5 22.26 22.49 48,436
07/08/2014 22.3 22.3598 22.0501 22.35 24,475
07/07/2014 21.95 22.3 21.95 22.3 58,444
07/03/2014 22.05 22.1199 22.0007 22.05 44,823
07/02/2014 21.66 22.14 21.66 22.08 40,695
07/01/2014 21.28 21.8299 21.28 21.66 70,621
06/30/2014 21.07 21.26 21.0399 21.08 53,958
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?