GULF - WisdomTree Middle East Dividend Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201920.0520.1919.8120.1020.103,400
May 23, 201920.0620.0619.7519.7519.7514,600
May 22, 201920.3520.5219.9220.2020.203,600
May 21, 201920.0720.0720.0320.0320.03400
May 20, 201919.9220.0219.8020.0220.029,500
May 17, 201920.1020.1019.9219.9219.9212,000
May 16, 201920.1320.2120.0620.0720.073,500
May 15, 201919.9120.1519.9120.1020.108,500
May 14, 201919.9420.0919.9120.0920.091,100
May 13, 201920.0120.1519.6819.7219.7220,500
May 10, 201920.4420.9320.1220.5920.597,800
May 09, 201920.7520.7520.6320.6320.632,100
May 08, 201920.7121.0120.7121.0121.01800
May 07, 201921.1121.2420.7520.7520.753,800
May 06, 201921.1921.2620.9821.2021.2010,500
May 03, 201921.5821.7521.5821.7521.751,000
May 02, 201921.0621.4821.0621.4821.483,500
May 01, 201921.6021.6021.1021.4021.4087,800
Apr 30, 201921.1721.7821.1721.7821.7830,500
Apr 29, 201921.6021.7021.3521.3521.357,500
Apr 26, 201921.6421.8421.4621.4621.465,700
Apr 25, 201921.3921.5221.3421.5021.505,000
Apr 24, 201921.6321.6421.2521.4321.434,500
Apr 23, 201921.5521.6621.2521.5521.552,600
Apr 22, 201921.1621.7021.1621.5521.5512,700
Apr 18, 201921.1421.2121.0121.1521.156,100
Apr 17, 201920.9121.0020.7020.9120.912,700
Apr 16, 201920.9621.0020.9520.9820.985,600
Apr 15, 201920.7720.9120.7720.9120.912,100
Apr 12, 201920.8020.8720.8020.8720.874,000
Apr 11, 201920.8720.8720.7520.7720.773,900
Apr 10, 201920.8620.8720.8020.8620.868,800
Apr 09, 201920.8520.8620.7520.8120.8113,900
Apr 08, 201920.8620.8620.7120.8520.854,700
Apr 05, 201920.8420.8420.5920.7520.752,000
Apr 04, 201920.6620.8120.6620.7120.711,400
Apr 03, 201920.8120.8120.4520.5320.535,500
Apr 02, 201920.5820.8120.5120.6420.647,800
Apr 01, 201920.5720.6520.3620.4520.4523,000
Mar 29, 201920.2020.2820.0020.1620.169,600
Mar 28, 201920.0820.2920.0820.2920.292,700
Mar 27, 201920.0720.0920.0620.0820.082,000
Mar 26, 201920.0820.1420.0020.0220.029,600
Mar 26, 20190.115 Dividend
Mar 25, 201920.1520.1520.0520.0519.93700
Mar 22, 201919.9120.0919.9120.0019.897,200
Mar 21, 201920.0820.1920.0820.1520.038,100
Mar 20, 201919.8520.0519.8220.0019.8915,100
Mar 19, 201919.7619.9919.7619.7819.675,300
Mar 18, 201919.8620.0019.8519.8519.747,300
Mar 15, 201919.7019.8519.7019.8219.713,300
Mar 14, 201919.5619.9419.5419.9019.7955,600
Mar 13, 201919.7619.7619.2719.5719.4641,500
Mar 12, 201919.5919.5919.4519.5119.4010,200
Mar 11, 201919.3019.6619.3019.6419.5310,000
Mar 08, 201919.3019.5819.3019.5819.472,400
Mar 07, 201919.4619.6319.2919.5119.4024,600
Mar 06, 201919.7819.7819.7819.7819.67600
Mar 05, 201920.0720.0719.7019.7019.591,700
Mar 04, 201919.7320.0019.7320.0019.8922,200
Mar 01, 201919.7519.8019.7519.8019.692,600
Feb 28, 201919.6919.9019.6919.9019.795,200
Feb 27, 201919.8319.8319.6919.8219.715,300
Feb 26, 201919.7819.8519.7219.8119.7050,600
Feb 25, 201919.6219.7019.6219.7019.591,600
Feb 22, 201919.8419.8419.6019.8019.697,300
Feb 21, 201919.5519.8019.5519.6819.575,000
Feb 20, 201919.8519.8519.5519.6119.506,600
Feb 19, 201919.5219.7819.5219.6419.539,800
Feb 15, 201919.9019.9019.6019.6019.491,800
Feb 14, 201919.7719.9619.4719.9219.812,100
Feb 13, 201919.8719.9419.6119.8219.717,300
Feb 12, 201919.5919.8919.5819.8919.787,900
Feb 11, 201919.9019.9019.5019.5519.4417,400
Feb 08, 201919.6920.0919.6919.8619.757,800
Feb 07, 201920.0220.1019.6819.8319.7221,900
Feb 06, 201920.1320.1320.0020.0019.892,400
Feb 05, 201919.7120.0419.7120.0419.933,100
Feb 04, 201919.9619.9619.6119.7019.594,000
Feb 01, 201919.8520.0319.8219.9319.823,600
Jan 31, 201920.0020.1419.7819.8619.7522,000
Jan 30, 201920.0120.0119.9019.9719.862,800
Jan 29, 201920.0020.0019.8019.8719.7610,900
Jan 28, 201920.0420.0419.5919.7619.6519,300
Jan 25, 201919.9519.9519.6519.7219.611,500
Jan 24, 201919.6419.7619.5119.7019.5928,500
Jan 23, 201919.6219.6819.4519.6319.527,500
Jan 22, 201919.6719.6719.4019.4419.3315,500
Jan 18, 201919.7519.8219.6919.7819.6715,000
Jan 17, 201919.7119.7319.6319.7119.602,600
Jan 16, 201919.5019.5819.4119.5419.438,300
Jan 15, 201919.5019.5019.4519.4719.361,900
Jan 14, 201919.1819.4419.1819.4419.334,100
Jan 11, 201919.5219.5219.2519.4819.378,500
Jan 10, 201919.3119.5019.2319.5019.3913,900
Jan 09, 201918.9019.2718.9019.2719.167,900
Jan 08, 201919.3319.3318.9419.0518.944,100
Jan 07, 201919.2319.3419.2019.3119.204,300
Jan 04, 201918.9219.1518.9219.1018.991,700
Jan 03, 201918.6519.1118.6518.8618.752,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...