Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Middle East Dividend Fund (NQ: GULF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.959 10.03 9.953 9.993 15,220 +0.07(+0.75%)
May 28, 2009 9.892 9.939 9.892 9.919 927 +0.11(+1.17%)
May 27, 2009 9.852 9.852 9.805 9.805 1,159 -0.15(-1.49%)
May 26, 2009 9.832 9.952 9.791 9.952 7,164 +0.22(+2.21%)
May 22, 2009 9.791 9.791 9.666 9.737 7,630 +0.00(+0.01%)
May 21, 2009 9.751 9.751 9.736 9.736 1,307 -0.10(-1.04%)
May 20, 2009 9.731 9.838 9.213 9.838 2,618 +0.27(+2.81%)
May 19, 2009 9.569 9.569 9.569 9.569 892 -0.12(-1.26%)
May 18, 2009 9.616 9.704 9.549 9.691 7,448 +0.21(+2.21%)
May 15, 2009 9.462 9.482 9.462 9.482 3,595 -0.03(-0.36%)
May 14, 2009 9.448 9.539 9.448 9.516 777 +0.11(+1.21%)
May 13, 2009 9.562 9.562 9.347 9.402 4,657 -0.15(-1.60%)
May 12, 2009 9.537 9.556 9.475 9.556 26,618 +0.03(+0.32%)
May 11, 2009 9.549 9.549 9.468 9.525 811 -0.01(-0.11%)
May 08, 2009 9.374 9.536 9.374 9.536 2,446 +0.23(+2.47%)
May 07, 2009 9.367 9.415 9.257 9.306 32,593 +0.03(+0.28%)
May 05, 2009 9.280 9.280 9.280 9.280 0 +0.07(+0.73%)
May 04, 2009 9.213 9.213 9.192 9.213 2,230 +0.03(+0.37%)
May 01, 2009 9.051 9.213 9.051 9.179 6,111 +0.15(+1.71%)
Apr 30, 2009 9.059 9.059 9.024 9.024 562 -0.13(-1.40%)
Apr 29, 2009 9.145 9.153 9.145 9.152 660 +0.13(+1.38%)
Apr 28, 2009 9.018 9.046 8.997 9.027 2,056 -0.05(-0.56%)
Apr 27, 2009 8.937 9.078 8.910 9.078 6,653 -0.19(-2.02%)
Apr 24, 2009 9.281 9.281 9.246 9.265 2,514 +0.11(+1.24%)
Apr 23, 2009 9.031 9.152 9.031 9.152 32,786 +0.05(+0.52%)
Apr 22, 2009 9.004 9.139 9.004 9.105 184,849 +0.03(+0.30%)
Apr 21, 2009 8.944 9.078 8.944 9.078 1,980 +0.07(+0.75%)
Apr 20, 2009 8.971 9.011 8.971 9.011 508 -0.26(-2.84%)
Apr 17, 2009 9.361 9.361 9.253 9.275 1,924 -0.09(-0.92%)
Apr 16, 2009 9.314 9.361 9.206 9.361 9,844 +0.22(+2.43%)
Apr 15, 2009 9.139 9.139 9.139 9.139 3,042 +0.13(+1.42%)
Apr 14, 2009 9.019 9.045 9.011 9.011 3,122 -0.17(-1.90%)
Apr 13, 2009 8.977 9.186 8.977 9.186 1,549 +0.21(+2.32%)
Apr 09, 2009 9.051 9.051 8.977 8.977 1,189 -0.15(-1.69%)
Apr 08, 2009 9.253 9.267 9.132 9.132 3,628 +0.30(+3.43%)
Apr 06, 2009 8.809 8.829 8.829 8.829 297 +0.20(+2.26%)
Apr 03, 2009 8.628 8.634 8.628 8.634 446 +0.09(+1.05%)
Apr 02, 2009 8.545 8.545 8.545 8.545 371 +0.21(+2.47%)
Apr 01, 2009 8.365 8.365 8.339 8.339 2,342 +0.05(+0.65%)
Mar 31, 2009 8.285 8.285 8.285 8.285 446 +0.08(+0.98%)
Mar 30, 2009 8.285 8.285 8.123 8.204 5,934 -0.27(-3.17%)
Mar 26, 2009 8.446 8.554 8.446 8.473 9,219 +0.12(+1.45%)
Mar 25, 2009 8.372 8.473 8.312 8.352 4,374 -0.05(-0.56%)
Mar 24, 2009 8.372 8.399 8.365 8.399 1,137 -0.05(-0.64%)
Mar 23, 2009 8.406 8.453 8.352 8.453 2,160 +0.20(+2.36%)
Mar 20, 2009 8.392 8.392 8.258 8.258 5,076 -0.17(-2.00%)
Mar 19, 2009 8.137 8.426 8.419 8.426 1,833 +0.22(+2.70%)
Mar 17, 2009 8.137 8.204 8.204 8.204 2,230 -0.12(-1.45%)
Mar 16, 2009 8.137 8.325 8.137 8.325 16,256 +0.31(+3.86%)
Mar 13, 2009 8.193 8.239 8.016 8.016 25,528 -0.20(-2.45%)
Mar 12, 2009 7.895 8.218 7.895 8.218 8,845 +0.48(+6.18%)
Mar 11, 2009 7.942 7.942 7.727 7.739 7,774 -0.22(-2.80%)
Mar 10, 2009 7.969 8.070 7.915 7.962 3,197 -0.04(-0.50%)
Mar 09, 2009 8.063 8.076 8.002 8.002 11,722 +0.09(+1.10%)
Mar 06, 2009 7.915 7.915 7.915 7.915 148 +0.10(+1.29%)
Mar 05, 2009 7.895 7.895 7.807 7.814 7,546 -0.19(-2.43%)
Mar 04, 2009 7.922 8.062 7.922 8.009 3,561 +0.51(+6.82%)
Mar 02, 2009 7.740 7.740 7.498 7.498 8,633 -0.42(-5.27%)
Feb 27, 2009 7.922 7.922 7.915 7.915 7,981 -0.15(-1.92%)
Feb 26, 2009 8.070 8.070 8.070 8.070 1,487 +0.05(+0.67%)
Feb 25, 2009 7.955 8.043 7.875 8.016 4,328 +0.06(+0.76%)
Feb 24, 2009 7.747 7.955 7.747 7.955 5,421 +0.20(+2.51%)
Feb 23, 2009 7.989 7.989 7.754 7.760 6,537 -0.17(-2.12%)
Feb 20, 2009 7.996 7.996 7.915 7.928 5,671 -0.06(-0.69%)
Feb 19, 2009 7.935 7.984 7.935 7.984 446 +0.12(+1.47%)
Feb 18, 2009 7.814 7.895 7.814 7.868 4,574 +0.17(+2.18%)
Feb 17, 2009 7.814 7.821 7.653 7.700 7,711 -0.58(-7.06%)
Feb 13, 2009 8.096 8.285 8.043 8.285 2,029 +0.35(+4.41%)
Feb 12, 2009 7.935 8.016 7.935 7.935 7,856 -0.02(-0.20%)
Feb 11, 2009 8.029 8.063 7.848 7.951 6,810 +0.22(+2.91%)
Feb 10, 2009 7.982 7.982 7.686 7.727 13,820 +0.09(+1.23%)
Feb 09, 2009 7.949 7.969 7.404 7.632 46,500 -0.31(-3.89%)
Feb 06, 2009 7.888 7.942 7.888 7.942 618 -0.04(-0.51%)
Feb 05, 2009 7.982 7.982 7.982 7.982 148 +0.01(+0.08%)
Feb 04, 2009 8.137 8.137 7.975 7.975 1,784 -0.07(-0.92%)
Feb 03, 2009 7.996 8.049 7.969 8.049 1,635 +0.11(+1.35%)
Feb 02, 2009 8.002 8.076 7.915 7.942 4,435 -0.08(-1.01%)
Jan 30, 2009 8.090 8.144 8.023 8.023 18,261 -0.10(-1.24%)
Jan 29, 2009 8.103 8.157 8.103 8.123 6,096 -0.17(-2.11%)
Jan 28, 2009 8.110 8.298 8.110 8.298 11,896 +0.50(+6.38%)
Jan 27, 2009 8.056 8.056 7.713 7.801 54,398 -0.13(-1.61%)
Jan 26, 2009 8.016 8.070 7.875 7.928 10,706 +0.09(+1.12%)
Jan 23, 2009 7.532 7.841 7.518 7.841 17,844 +0.28(+3.68%)
Jan 22, 2009 7.518 7.565 7.027 7.563 71,532 -0.18(-2.38%)
Jan 21, 2009 7.747 7.821 7.666 7.747 77,534 -0.12(-1.54%)
Jan 20, 2009 8.184 8.345 7.841 7.868 54,567 -0.82(-9.44%)
Jan 16, 2009 8.735 8.742 8.547 8.688 2,632 +0.08(+0.90%)
Jan 15, 2009 8.688 8.688 8.419 8.611 20,930 -0.19(-2.18%)
Jan 14, 2009 8.890 8.890 8.735 8.803 9,185 -0.29(-3.18%)
Jan 13, 2009 9.045 9.233 8.998 9.092 40,785 +0.24(+2.66%)
Jan 12, 2009 9.018 9.018 8.850 8.856 15,629 -0.10(-1.13%)
Jan 09, 2009 8.937 8.998 8.903 8.957 10,950 -0.12(-1.33%)
Jan 08, 2009 9.105 9.764 9.072 9.078 153,033 +0.19(+2.19%)
Jan 07, 2009 9.193 9.193 8.884 8.884 10,054 -0.37(-3.99%)
Jan 06, 2009 9.287 9.367 9.206 9.253 6,847 -0.03(-0.29%)
Jan 05, 2009 9.213 9.327 9.213 9.280 13,567 -0.79(-7.88%)
Jan 02, 2009 9.905 10.23 9.905 10.07 23,486 +0.28(+2.88%)
Dec 31, 2008 9.287 9.852 9.287 9.791 74,774 +0.32(+3.41%)
Dec 30, 2008 9.314 9.529 9.314 9.468 3,481 +0.02(+0.21%)
Dec 29, 2008 9.280 9.489 9.199 9.448 28,843 -0.05(-0.50%)
Dec 26, 2008 9.475 9.495 9.448 9.495 8,446 -0.05(-0.56%)
Dec 24, 2008 9.549 9.549 9.549 9.549 371 -0.01(-0.07%)
Dec 23, 2008 9.603 9.677 9.556 9.556 7,655 +0.07(+0.78%)
Dec 22, 2008 10.21 10.21 9.482 9.482 14,312 +0.05(+0.50%)
Dec 19, 2008 9.367 9.663 9.280 9.435 40,703 -0.52(-5.22%)
Dec 17, 2008 9.912 9.954 9.954 9.954 4,312 -0.14(-1.39%)
Dec 16, 2008 10.22 10.24 10.03 10.09 7,854 +0.27(+2.74%)
Dec 15, 2008 10.29 10.29 9.798 9.825 12,066 -0.32(-3.12%)
Dec 12, 2008 10.07 10.14 9.917 10.14 1,814 -0.20(-1.95%)
Dec 11, 2008 10.19 10.45 10.19 10.34 2,334 +0.63(+6.44%)
Dec 09, 2008 9.912 9.717 9.717 9.717 148 -0.40(-3.91%)
Dec 08, 2008 10.02 10.12 9.253 10.11 19,828 +0.39(+4.00%)
Dec 05, 2008 9.616 9.724 9.532 9.724 28,924 +0.14(+1.51%)
Dec 04, 2008 9.764 9.885 9.556 9.579 4,290 -0.18(-1.89%)
Dec 03, 2008 9.825 9.979 9.764 9.764 20,363 -0.12(-1.22%)
Dec 02, 2008 9.771 9.959 9.771 9.885 2,981 +0.26(+2.72%)
Dec 01, 2008 9.757 9.802 9.623 9.623 533 -0.17(-1.72%)
Nov 26, 2008 9.515 9.791 9.791 9.791 1,189 +0.43(+4.62%)
Nov 25, 2008 10.42 10.65 9.334 9.359 5,534 -0.24(-2.54%)
Nov 24, 2008 9.757 9.757 9.603 9.603 2,252 +0.36(+3.85%)
Nov 21, 2008 9.374 9.374 9.132 9.246 5,622 -0.24(-2.55%)
Nov 20, 2008 9.421 9.489 9.354 9.489 14,454 +0.16(+1.73%)
Nov 19, 2008 9.502 9.502 9.293 9.327 12,955 +0.05(+0.51%)
Nov 18, 2008 9.475 9.489 9.280 9.280 2,156 -0.13(-1.36%)
Nov 17, 2008 9.361 9.502 8.735 9.408 53,632 -0.26(-2.65%)
Nov 14, 2008 9.610 9.663 9.610 9.663 6,126 -0.29(-2.90%)
Nov 13, 2008 9.589 9.953 9.589 9.953 27,165 +0.33(+3.42%)
Nov 12, 2008 9.677 9.697 9.623 9.623 4,816 -0.57(-5.59%)
Nov 11, 2008 10.28 10.28 9.784 10.19 21,342 -0.18(-1.76%)
Nov 10, 2008 10.75 10.75 10.38 10.38 481 -0.22(-2.09%)
Nov 07, 2008 10.60 10.60 10.60 10.60 297 +0.15(+1.48%)
Nov 06, 2008 10.70 10.71 10.44 10.44 2,951 -0.46(-4.25%)
Nov 05, 2008 11.10 11.25 10.91 10.91 17,434 -0.49(-4.31%)
Nov 04, 2008 11.10 11.46 11.10 11.40 4,126 +0.76(+7.14%)
Nov 03, 2008 10.71 10.89 10.59 10.64 14,574 -0.24(-2.23%)
Oct 31, 2008 10.59 10.88 10.56 10.88 19,670 +0.14(+1.31%)
Oct 30, 2008 10.85 10.85 10.53 10.74 24,362 -0.10(-0.92%)
Oct 29, 2008 10.88 11.10 10.09 10.84 34,714 +0.03(+0.30%)
Oct 28, 2008 10.51 11.01 10.34 10.81 35,827 +0.50(+4.90%)
Oct 27, 2008 11.69 11.69 10.30 10.30 36,068 -0.78(-7.04%)
Oct 24, 2008 11.06 11.22 10.98 11.08 4,183 -0.41(-3.57%)
Oct 23, 2008 11.36 11.58 11.22 11.49 15,324 +0.24(+2.15%)
Oct 22, 2008 11.56 11.56 11.25 11.25 10,251 -0.48(-4.07%)
Oct 21, 2008 11.97 12.01 11.73 11.73 7,415 -0.34(-2.84%)
Oct 20, 2008 11.98 12.07 11.88 12.07 3,606 -0.11(-0.94%)
Oct 17, 2008 12.19 12.31 12.19 12.19 2,954 +0.08(+0.67%)
Oct 16, 2008 12.13 12.17 11.83 12.10 17,655 +0.03(+0.28%)
Oct 15, 2008 12.43 12.43 12.05 12.07 8,938 -0.63(-4.93%)
Oct 14, 2008 12.53 12.78 12.53 12.70 51,974 +0.40(+3.28%)
Oct 13, 2008 11.88 12.31 11.86 12.29 12,219 +1.63(+15.34%)
Oct 10, 2008 10.83 11.10 10.58 10.66 56,933 -0.55(-4.92%)
Oct 09, 2008 11.62 11.64 11.21 11.21 6,989 +0.03(+0.24%)
Oct 08, 2008 11.24 11.48 10.79 11.18 94,113 -0.25(-2.18%)
Oct 07, 2008 11.72 12.10 11.33 11.43 140,784 -0.59(-4.87%)
Oct 06, 2008 12.58 12.58 11.31 12.02 217,335 -0.83(-6.44%)
Oct 03, 2008 13.02 13.23 12.83 12.84 21,153 -0.28(-2.15%)
Oct 02, 2008 13.40 13.40 13.03 13.13 6,288 -0.43(-3.17%)
Oct 01, 2008 13.42 13.62 13.33 13.56 14,268 -0.11(-0.79%)
Sep 30, 2008 13.38 13.66 13.22 13.66 10,996 +0.64(+4.90%)
Sep 29, 2008 13.67 13.67 12.78 13.03 19,760 -0.57(-4.20%)
Sep 26, 2008 13.48 13.60 13.46 13.60 1,664 +0.00(+0.00%)
Sep 25, 2008 13.64 13.70 13.59 13.60 26,361 +0.13(+1.00%)
Sep 24, 2008 13.65 13.68 13.45 13.46 52,649 -0.36(-2.61%)
Sep 23, 2008 14.06 16.10 13.48 13.82 42,452 -0.85(-5.79%)
Sep 22, 2008 14.21 14.92 14.13 14.67 16,933 -0.02(-0.14%)
Sep 19, 2008 14.00 18.90 14.00 14.69 103,239 +1.09(+8.01%)
Sep 18, 2008 13.49 19.25 13.31 13.60 21,385 -0.03(-0.20%)
Sep 17, 2008 13.60 13.85 13.44 13.63 30,461 +0.41(+3.10%)
Sep 16, 2008 13.07 13.26 11.82 13.22 31,796 +0.12(+0.88%)
Sep 15, 2008 13.21 13.44 13.06 13.11 55,372 -1.15(-8.07%)
Sep 12, 2008 14.32 14.32 14.24 14.26 6,816 -0.02(-0.14%)
Sep 11, 2008 14.23 14.34 14.13 14.28 10,207 -0.13(-0.90%)
Sep 10, 2008 14.45 14.48 14.24 14.41 7,896 +0.12(+0.86%)
Sep 09, 2008 14.71 14.71 14.24 14.28 33,310 -0.29(-1.98%)
Sep 08, 2008 14.71 14.78 14.52 14.57 27,576 -0.29(-1.95%)
Sep 05, 2008 14.76 14.86 14.63 14.86 51,169 +0.05(+0.32%)
Sep 04, 2008 16.46 16.46 14.81 14.81 15,328 -0.43(-2.82%)
Sep 03, 2008 15.22 15.26 15.20 15.24 12,811 +0.02(+0.13%)
Sep 02, 2008 15.41 15.41 15.08 15.22 41,704 +0.03(+0.18%)
Aug 29, 2008 15.41 15.46 15.20 15.20 88,472 -0.17(-1.14%)
Aug 28, 2008 15.62 15.62 15.15 15.37 100,503 -0.12(-0.78%)
Aug 27, 2008 15.45 15.54 15.42 15.49 27,118 -0.02(-0.13%)
Aug 26, 2008 15.50 15.56 15.43 15.51 16,555 +0.10(+0.65%)
Aug 25, 2008 15.63 15.68 15.30 15.41 140,170 -0.23(-1.46%)
Aug 22, 2008 15.86 15.90 15.60 15.64 29,800 -0.33(-2.07%)
Aug 21, 2008 15.78 15.98 15.73 15.97 17,203 +0.26(+1.63%)
Aug 20, 2008 15.85 15.88 15.56 15.72 42,504 -0.22(-1.36%)
Aug 19, 2008 15.91 15.97 15.81 15.93 26,905 +0.15(+0.97%)
Aug 18, 2008 15.89 15.98 15.69 15.78 138,464 +0.10(+0.66%)
Aug 15, 2008 15.80 15.80 15.54 15.68 49,849 -0.18(-1.15%)
Aug 14, 2008 15.99 15.99 15.82 15.86 25,778 +0.06(+0.38%)
Aug 13, 2008 15.65 15.81 15.60 15.80 36,098 +0.17(+1.08%)
Aug 12, 2008 15.90 15.90 15.56 15.63 49,181 -0.31(-1.94%)
Aug 11, 2008 16.23 16.23 15.84 15.94 25,828 -0.40(-2.43%)
Aug 08, 2008 16.31 16.44 16.26 16.33 37,954 -0.05(-0.33%)
Aug 07, 2008 16.47 16.48 16.33 16.39 8,508 -0.12(-0.73%)
Aug 06, 2008 16.48 16.52 16.41 16.51 44,699 -0.18(-1.05%)
Aug 05, 2008 16.62 16.72 16.45 16.68 48,432 +0.28(+1.68%)
Aug 04, 2008 16.64 16.66 16.41 16.41 83,828 -0.23(-1.37%)
Aug 01, 2008 16.70 17.95 16.52 16.64 212,665 -0.01(-0.04%)
Jul 31, 2008 16.98 16.98 16.64 16.64 59,515 -0.36(-2.14%)
Jul 30, 2008 16.91 17.01 16.77 17.01 43,645 +0.32(+1.94%)
Jul 29, 2008 16.68 16.74 16.61 16.68 48,206 -0.17(-1.04%)
Jul 28, 2008 17.01 17.01 16.86 16.86 31,353 -0.08(-0.48%)
Jul 25, 2008 16.93 17.00 16.89 16.94 17,272 -0.01(-0.04%)
Jul 24, 2008 17.22 17.22 16.95 16.95 64,404 -0.07(-0.40%)
Jul 23, 2008 17.29 17.29 17.01 17.01 87,304 -0.10(-0.59%)
Jul 22, 2008 17.02 17.11 16.88 17.11 59,791 +0.07(+0.39%)
Jul 21, 2008 17.26 20.58 16.85 17.05 143,009 +0.27(+1.59%)
Jul 18, 2008 17.81 17.81 16.49 16.78 43,130 +0.16(+0.98%)
Jul 17, 2008 16.93 17.11 16.61 16.62 132,338 -0.15(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.