Skip to main content

Wisdomtree U.S. Quality Dividend Growth Fund (NQ: DGRW )

78.26 -0.10 (-0.13%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.54 43.54 43.40 43.46 72,033 -0.11(-0.25%)
Nov 27, 2019 43.51 43.60 43.48 43.57 333,238 +0.14(+0.32%)
Nov 26, 2019 43.38 43.49 43.32 43.44 252,653 +0.10(+0.23%)
Nov 25, 2019 43.17 43.34 43.17 43.33 259,188 +0.30(+0.70%)
Nov 22, 2019 43.07 43.07 42.89 43.03 155,925 +0.09(+0.21%)
Nov 21, 2019 43.02 43.23 42.83 42.94 171,293 -0.08(-0.19%)
Nov 20, 2019 43.16 43.17 42.79 43.02 287,239 -0.17(-0.40%)
Nov 19, 2019 43.41 43.41 43.14 43.20 236,166 -0.09(-0.21%)
Nov 18, 2019 43.27 43.34 43.18 43.29 301,042 +0.00(+0.00%)
Nov 15, 2019 43.22 43.29 43.10 43.29 769,641 +0.29(+0.68%)
Nov 14, 2019 42.87 43.02 42.81 43.00 593,832 +0.07(+0.17%)
Nov 13, 2019 42.75 42.99 42.67 42.92 348,856 +0.02(+0.04%)
Nov 12, 2019 42.90 43.04 42.80 42.91 229,243 +0.06(+0.15%)
Nov 11, 2019 42.75 42.89 42.68 42.84 164,546 -0.08(-0.19%)
Nov 08, 2019 42.81 42.92 42.68 42.92 240,636 +0.08(+0.19%)
Nov 07, 2019 42.86 42.96 42.76 42.84 230,425 +0.21(+0.49%)
Nov 06, 2019 42.57 42.63 42.42 42.63 138,020 +0.06(+0.15%)
Nov 05, 2019 42.61 42.65 42.51 42.57 193,675 +0.00(+0.00%)
Nov 04, 2019 42.59 42.60 42.48 42.57 478,771 +0.23(+0.54%)
Nov 01, 2019 42.12 42.35 42.09 42.34 304,718 +0.50(+1.20%)
Oct 31, 2019 42.09 42.09 41.68 41.84 216,477 -0.27(-0.65%)
Oct 30, 2019 42.04 42.14 41.81 42.11 235,031 +0.11(+0.26%)
Oct 29, 2019 41.96 42.15 41.95 42.00 488,500 +0.01(+0.02%)
Oct 28, 2019 41.96 42.10 41.96 41.99 307,926 +0.22(+0.52%)
Oct 25, 2019 41.54 41.88 41.50 41.78 163,825 +0.27(+0.66%)
Oct 24, 2019 41.55 41.58 41.38 41.50 181,030 +0.07(+0.18%)
Oct 23, 2019 41.37 41.43 41.28 41.43 180,523 +0.00(+0.00%)
Oct 22, 2019 41.52 41.64 41.40 41.43 228,408 +0.08(+0.20%)
Oct 21, 2019 41.31 41.37 41.17 41.35 246,952 +0.20(+0.49%)
Oct 18, 2019 41.11 41.23 41.02 41.15 158,693 -0.03(-0.07%)
Oct 17, 2019 41.19 41.32 41.13 41.17 129,403 +0.09(+0.22%)
Oct 16, 2019 41.11 41.21 41.04 41.08 137,936 -0.14(-0.33%)
Oct 15, 2019 40.98 41.35 40.96 41.22 178,451 +0.32(+0.78%)
Oct 14, 2019 40.92 40.98 40.85 40.90 156,137 -0.07(-0.18%)
Oct 11, 2019 40.90 41.27 40.90 40.97 254,305 +0.48(+1.19%)
Oct 10, 2019 40.10 40.58 40.10 40.49 173,779 +0.39(+0.98%)
Oct 09, 2019 40.05 40.26 39.93 40.10 227,928 +0.35(+0.87%)
Oct 08, 2019 40.06 40.16 39.74 39.75 285,668 -0.55(-1.38%)
Oct 07, 2019 40.42 40.63 40.31 40.31 483,120 -0.17(-0.43%)
Oct 04, 2019 40.12 40.55 40.10 40.48 196,828 +0.54(+1.34%)
Oct 03, 2019 39.74 39.95 39.25 39.95 921,453 +0.23(+0.57%)
Oct 02, 2019 40.29 40.29 39.49 39.72 630,416 -0.73(-1.80%)
Oct 01, 2019 41.18 41.25 40.43 40.45 315,934 -0.58(-1.42%)
Sep 30, 2019 40.88 41.16 40.88 41.03 244,535 +0.18(+0.45%)
Sep 27, 2019 41.11 41.11 40.61 40.85 161,441 -0.04(-0.09%)
Sep 26, 2019 41.03 41.03 40.72 40.88 308,892 -0.05(-0.11%)
Sep 25, 2019 40.67 40.98 40.53 40.93 287,595 +0.29(+0.72%)
Sep 24, 2019 41.06 41.13 40.53 40.64 262,138 -0.28(-0.69%)
Sep 23, 2019 40.73 41.01 40.67 40.92 114,441 +0.05(+0.13%)
Sep 20, 2019 41.20 41.20 40.82 40.87 257,175 -0.24(-0.59%)
Sep 19, 2019 41.24 41.33 41.04 41.11 169,587 -0.06(-0.14%)
Sep 18, 2019 41.06 41.17 40.80 41.16 183,765 +0.03(+0.07%)
Sep 17, 2019 41.07 41.16 40.92 41.14 461,942 +0.15(+0.35%)
Sep 16, 2019 41.20 41.20 40.95 40.99 245,042 -0.25(-0.62%)
Sep 13, 2019 41.32 41.39 41.20 41.25 163,967 -0.03(-0.07%)
Sep 12, 2019 41.35 41.45 41.14 41.27 239,772 +0.12(+0.29%)
Sep 11, 2019 40.94 41.16 40.80 41.16 113,740 +0.26(+0.64%)
Sep 10, 2019 40.73 40.89 40.55 40.89 129,012 +0.11(+0.27%)
Sep 09, 2019 40.83 40.88 40.67 40.78 128,274 +0.06(+0.16%)
Sep 06, 2019 40.66 40.80 40.61 40.72 210,516 +0.09(+0.22%)
Sep 05, 2019 40.47 40.76 40.47 40.63 210,554 +0.59(+1.48%)
Sep 04, 2019 39.92 40.05 39.78 40.04 151,995 +0.47(+1.19%)
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.