GULF - WisdomTree Middle East Dividend Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201920.9521.0920.9521.0921.094,400
Jul 17, 201920.8620.9120.7920.8320.832,500
Jul 16, 201920.9220.9920.7520.8620.8622,600
Jul 15, 201921.0921.1020.9020.9020.9013,300
Jul 12, 201920.9621.1020.6220.9920.9910,300
Jul 11, 201921.1321.1320.7921.1221.126,400
Jul 10, 201920.7720.9620.6120.9020.9017,400
Jul 09, 201920.5120.9320.5120.6820.6817,900
Jul 08, 201920.5820.9520.5420.6920.6935,100
Jul 05, 201920.4720.9420.4720.6220.628,200
Jul 03, 201920.9020.9020.4920.4920.491,700
Jul 02, 201920.9821.1420.3520.3520.3548,000
Jul 01, 201920.7120.7520.2920.5320.5315,400
Jun 28, 201920.5620.7420.2820.4220.426,400
Jun 27, 201920.3620.4220.2220.3220.326,100
Jun 26, 201920.2020.6820.0520.6020.6042,400
Jun 25, 201920.2120.2120.1420.1420.142,100
Jun 24, 201920.7720.8520.0720.0820.0820,900
Jun 24, 20190.435 Dividend
Jun 21, 201921.0621.2120.7921.2120.776,800
Jun 20, 201921.2221.3320.9221.2520.8118,400
Jun 19, 201920.8521.1220.7720.9620.5314,200
Jun 18, 201920.6621.0020.6620.7820.3510,100
Jun 17, 201921.0521.0520.7020.8220.393,800
Jun 14, 201921.0021.2020.8320.8320.403,300
Jun 13, 201921.1121.2520.8420.8420.416,700
Jun 12, 201921.0921.2321.0921.2320.79700
Jun 11, 201921.0021.1920.8720.9620.538,800
Jun 10, 201920.9521.0020.9020.9920.5620,200
Jun 07, 201920.9521.2520.7620.8020.378,700
Jun 06, 201920.7021.1420.6021.1420.7140,800
Jun 05, 201920.9221.0420.5421.0420.613,900
Jun 04, 201920.7121.0320.5520.7420.3136,100
Jun 03, 201920.7721.0320.5520.8120.385,300
May 31, 201920.8020.8720.5020.6420.2215,600
May 30, 201920.5720.9320.5020.5020.082,100
May 29, 201920.3520.3520.3520.3519.93400
May 28, 201919.9420.3619.9420.1419.7317,900
May 24, 201920.0520.1919.8120.1019.693,400
May 23, 201920.0620.0619.7519.7519.3414,600
May 22, 201920.3520.5219.9220.2019.793,600
May 21, 201920.0720.0720.0320.0319.62400
May 20, 201919.9220.0219.8020.0219.619,500
May 17, 201920.1020.1019.9219.9219.5112,000
May 16, 201920.1320.2120.0620.0719.663,500
May 15, 201919.9120.1519.9120.1019.698,500
May 14, 201919.9420.0919.9120.0919.681,100
May 13, 201920.0120.1519.6819.7219.3220,500
May 10, 201920.4420.9320.1220.5920.177,800
May 09, 201920.7520.7520.6320.6320.212,100
May 08, 201920.7121.0120.7121.0120.58800
May 07, 201921.1121.2420.7520.7520.323,800
May 06, 201921.1921.2620.9821.2020.7710,500
May 03, 201921.5821.7521.5821.7521.301,000
May 02, 201921.0621.4821.0621.4821.043,500
May 01, 201921.6021.6021.1021.4020.9687,800
Apr 30, 201921.1721.7821.1721.7821.3330,500
Apr 29, 201921.6021.7021.3521.3520.917,500
Apr 26, 201921.6421.8421.4621.4621.025,700
Apr 25, 201921.3921.5221.3421.5021.065,000
Apr 24, 201921.6321.6421.2521.4320.994,500
Apr 23, 201921.5521.6621.2521.5521.112,600
Apr 22, 201921.1621.7021.1621.5521.1112,700
Apr 18, 201921.1421.2121.0121.1520.726,100
Apr 17, 201920.9121.0020.7020.9120.482,700
Apr 16, 201920.9621.0020.9520.9820.555,600
Apr 15, 201920.7720.9120.7720.9120.482,100
Apr 12, 201920.8020.8720.8020.8720.444,000
Apr 11, 201920.8720.8720.7520.7720.343,900
Apr 10, 201920.8620.8720.8020.8620.438,800
Apr 09, 201920.8520.8620.7520.8120.3813,900
Apr 08, 201920.8620.8620.7120.8520.424,700
Apr 05, 201920.8420.8420.5920.7520.322,000
Apr 04, 201920.6620.8120.6620.7120.291,400
Apr 03, 201920.8120.8120.4520.5320.115,500
Apr 02, 201920.5820.8120.5120.6420.227,800
Apr 01, 201920.5720.6520.3620.4520.0323,000
Mar 29, 201920.2020.2820.0020.1619.759,600
Mar 28, 201920.0820.2920.0820.2919.872,700
Mar 27, 201920.0720.0920.0620.0819.672,000
Mar 26, 201920.0820.1420.0020.0219.619,600
Mar 26, 20190.115 Dividend
Mar 25, 201920.1520.1520.0520.0519.53700
Mar 22, 201919.9120.0919.9120.0019.487,200
Mar 21, 201920.0820.1920.0820.1519.628,100
Mar 20, 201919.8520.0519.8220.0019.4815,100
Mar 19, 201919.7619.9919.7619.7819.265,300
Mar 18, 201919.8620.0019.8519.8519.337,300
Mar 15, 201919.7019.8519.7019.8219.303,300
Mar 14, 201919.5619.9419.5419.9019.3855,600
Mar 13, 201919.7619.7619.2719.5719.0641,500
Mar 12, 201919.5919.5919.4519.5119.0010,200
Mar 11, 201919.3019.6619.3019.6419.1310,000
Mar 08, 201919.3019.5819.3019.5819.072,400
Mar 07, 201919.4619.6319.2919.5119.0024,600
Mar 06, 201919.7819.7819.7819.7819.26600
Mar 05, 201920.0720.0719.7019.7019.191,700
Mar 04, 201919.7320.0019.7320.0019.4822,200
Mar 01, 201919.7519.8019.7519.8019.282,600
Feb 28, 201919.6919.9019.6919.9019.385,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...