Quantcast

WisdomTree Middle East Dividend Fund Historical Stock Prices

GULF 
$19.81
*  
0.49
2.54%
Get GULF Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading GULF now
Exchange:NASDAQ

Community Rating:
View:    GULF Pre-Market
 
 
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 15-MAR-2018 TO 15-JUN-2018

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 19.58 19.8244 19.11 19.81 7,567
06/15/2018 19.4803 19.8244 19.11 19.81 7,567
06/14/2018 19.88 19.88 19.32 19.32 4,117
06/13/2018 19.766 19.9213 19.766 19.9213 1,060
06/12/2018 20 20 19.5 19.59 13,471
06/11/2018 19.79 19.79 19.1383 19.6 12,360
06/08/2018 19.6 19.6 19.3089 19.36 1,342
06/07/2018 19.622 19.76 19.32 19.32 1,339
06/06/2018 19.65 19.98 19.39 19.56 21,200
06/05/2018 19.4 19.72 19.3 19.58 5,835
06/04/2018 19.25 19.5 19.12 19.12 6,411
06/01/2018 19.1083 19.2468 19.05 19.2468 1,539
05/31/2018 19.489 19.489 19.0619 19.2463 2,303
05/30/2018 19.33 19.38 19.1392 19.38 9,330
05/29/2018 19.39 19.39 19.3 19.3 1,295
05/25/2018 19.0501 19.4319 19.0501 19.4319 1,100
05/24/2018 19.17 19.6399 19.05 19.0501 11,692
05/23/2018 19.32 19.5299 19.07 19.1652 4,016
05/22/2018 19.4197 19.6 19.2116 19.225 3,577
05/21/2018 19.2 19.2 19.02 19.0619 1,982
05/18/2018 19.1 19.3116 19.0581 19.08 1,922
05/17/2018 19.5609 19.5609 19.02 19.02 2,677
05/16/2018 19.25 19.28 19.25 19.25 8,416
05/15/2018 19.15 19.4507 19.15 19.16 1,532
05/14/2018 19.31 19.6804 19.2468 19.2501 3,753
05/11/2018 19.02 19.27 19.02 19.1597 5,648
05/10/2018 19.0201 19.2774 19.02 19.1113 11,949
05/09/2018 19.1 19.7541 19.02 19.025 7,855
05/08/2018 19.35 19.42 19.32 19.42 1,327
05/07/2018 19.42 19.6 19.06 19.3203 2,613
05/04/2018 19.3 19.4966 19.2 19.4966 6,645
05/03/2018 19.31 19.9018 19.3 19.3 1,991
05/02/2018 19.47 19.8 19.2791 19.5203 3,069
05/01/2018 19.8918 19.8918 19.5 19.6 2,775
04/30/2018 19.52 19.7299 19.21 19.41 8,081
04/27/2018 19.4 19.78 19.3298 19.438 6,874
04/26/2018 19.15 19.36 19.15 19.36 2,414
04/25/2018 19.25 19.25 19.09 19.1127 933
04/24/2018 19.45 19.4907 19.1196 19.1196 1,422
04/23/2018 19.16 19.2 19.16 19.2 1,540
04/20/2018 19.36 19.36 19.101 19.101 1,525
04/19/2018 19.33 19.471 19.33 19.4 2,349
04/18/2018 19.32 19.54 19.185 19.28 2,855
04/17/2018 19.48 19.48 19.18 19.18 5,119
04/16/2018 19.06 19.1499 18.931 19.0648 3,915
04/13/2018 18.949 18.95 18.8397 18.95 6,503
04/12/2018 19.12 19.2003 18.86 18.86 7,513
04/11/2018 18.87 19.3 18.87 19.3 2,119
04/10/2018 19.28 19.28 18.8146 19.15 11,091
04/09/2018 19.16 19.722 19.03 19.2 9,202
04/06/2018 18.867 19 18.8 18.83 1,790
04/05/2018 19 19 18.6139 18.781 4,098
04/04/2018 18.57 18.94 18.57 18.8471 9,136
04/03/2018 18.93 18.95 18.7779 18.7779 124,024
04/02/2018 19 19 18.43 18.58 5,680
03/29/2018 18.72 18.77 18.72 18.76 3,028
03/28/2018 18.541 18.55 18.54 18.54 905
03/27/2018 18.42 18.5916 18.42 18.53 2,555
03/26/2018 18.79 18.7933 18.4998 18.5 2,199
03/23/2018 18.86 18.86 18.4739 18.4739 1,506
03/22/2018 18.64 18.64 18.4113 18.58 1,665
03/21/2018 18.7 18.7 18.47 18.5523 1,402
03/20/2018 18.7 18.72 18.48 18.48 3,302
03/19/2018 18.75 18.75 18.63 18.63 983
03/16/2018 18.75 18.75 18.63 18.63 1,884
03/15/2018 18.85 18.85 18.748 18.748 771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GULF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio