Skip to main content

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

78.31 -0.05 (-0.06%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.13 41.44 40.67 41.39 321,431 +0.25(+0.61%)
May 28, 2020 41.39 41.57 41.04 41.14 414,894 +0.03(+0.07%)
May 27, 2020 40.82 41.12 40.44 41.11 345,882 +0.70(+1.74%)
May 26, 2020 40.78 40.78 40.38 40.41 238,978 +0.53(+1.32%)
May 22, 2020 39.83 39.91 39.65 39.88 386,646 +0.06(+0.14%)
May 21, 2020 40.03 40.17 39.74 39.83 375,442 -0.33(-0.83%)
May 20, 2020 40.05 40.33 40.01 40.16 296,722 +0.51(+1.28%)
May 19, 2020 40.09 40.22 39.65 39.65 322,351 -0.53(-1.31%)
May 18, 2020 40.05 40.37 39.93 40.18 327,659 +1.09(+2.79%)
May 15, 2020 38.67 39.11 38.56 39.09 258,559 +0.10(+0.26%)
May 14, 2020 38.11 39.01 37.89 38.99 485,604 +0.43(+1.13%)
May 13, 2020 39.15 39.23 38.25 38.55 611,680 -0.62(-1.58%)
May 12, 2020 40.06 40.13 39.17 39.17 352,716 -0.72(-1.80%)
May 11, 2020 39.51 40.06 39.49 39.89 276,621 +0.06(+0.16%)
May 08, 2020 39.50 39.87 39.38 39.83 692,886 +0.78(+2.01%)
May 07, 2020 39.24 39.42 38.99 39.04 299,209 +0.18(+0.47%)
May 06, 2020 39.35 39.40 38.86 38.86 277,791 -0.30(-0.75%)
May 05, 2020 39.16 39.51 39.07 39.15 336,712 +0.31(+0.81%)
May 04, 2020 38.67 38.85 38.34 38.84 724,628 +0.09(+0.24%)
May 01, 2020 39.25 39.25 38.63 38.75 342,542 -1.02(-2.55%)
Apr 30, 2020 40.11 40.11 39.61 39.76 506,257 -0.59(-1.46%)
Apr 29, 2020 40.28 40.56 40.00 40.35 378,336 +0.76(+1.91%)
Apr 28, 2020 40.11 40.15 39.49 39.60 831,161 -0.01(-0.02%)
Apr 27, 2020 39.21 39.71 39.13 39.61 997,415 +0.63(+1.61%)
Apr 24, 2020 38.63 39.04 38.39 38.98 443,971 +0.57(+1.49%)
Apr 23, 2020 38.60 39.05 38.38 38.41 575,688 +0.09(+0.24%)
Apr 22, 2020 38.19 38.57 37.99 38.31 462,591 +0.66(+1.76%)
Apr 21, 2020 38.11 38.34 37.58 37.65 553,260 -1.13(-2.90%)
Apr 20, 2020 39.04 39.37 38.75 38.78 484,451 -0.73(-1.84%)
Apr 17, 2020 39.46 39.57 38.97 39.50 653,972 +0.85(+2.19%)
Apr 16, 2020 38.56 38.72 38.06 38.66 584,096 +0.35(+0.91%)
Apr 15, 2020 38.30 38.52 38.03 38.31 463,841 -0.86(-2.19%)
Apr 14, 2020 38.70 39.22 38.51 39.16 538,967 +1.18(+3.10%)
Apr 13, 2020 38.26 38.26 37.56 37.98 613,452 -0.42(-1.10%)
Apr 09, 2020 38.50 38.86 38.20 38.41 859,003 +0.29(+0.77%)
Apr 08, 2020 37.37 38.28 37.05 38.11 644,311 +1.20(+3.24%)
Apr 07, 2020 38.10 38.10 36.92 36.92 996,568 -0.09(-0.25%)
Apr 06, 2020 36.21 37.16 35.99 37.01 1,196,790 +2.15(+6.15%)
Apr 03, 2020 35.20 35.45 34.50 34.86 457,520 -0.45(-1.28%)
Apr 02, 2020 34.22 35.35 34.13 35.32 618,697 +0.89(+2.60%)
Apr 01, 2020 34.53 35.12 34.14 34.42 1,641,071 -1.41(-3.93%)
Mar 31, 2020 36.26 36.48 35.65 35.83 922,055 -0.54(-1.49%)
Mar 30, 2020 35.54 36.42 35.36 36.37 1,562,031 +1.21(+3.43%)
Mar 27, 2020 35.00 36.19 34.88 35.17 1,040,795 -1.02(-2.82%)
Mar 26, 2020 34.40 36.29 34.40 36.19 1,258,977 +2.14(+6.27%)
Mar 25, 2020 33.71 35.26 33.08 34.05 986,216 +0.46(+1.38%)
Mar 24, 2020 32.51 33.63 32.23 33.59 1,087,886 +2.69(+8.72%)
Mar 23, 2020 31.78 32.00 30.49 30.89 1,407,523 -1.01(-3.17%)
Mar 20, 2020 33.92 34.10 31.90 31.90 666,813 -1.63(-4.87%)
Mar 19, 2020 33.75 34.32 32.60 33.54 1,033,385 -0.18(-0.54%)
Mar 18, 2020 33.36 34.45 31.98 33.72 954,227 -1.78(-5.02%)
Mar 17, 2020 34.03 35.86 33.30 35.50 929,385 +2.19(+6.59%)
Mar 16, 2020 33.20 35.80 32.77 33.31 906,809 -3.96(-10.62%)
Mar 13, 2020 36.23 37.34 34.44 37.27 757,000 +3.03(+8.85%)
Mar 12, 2020 35.34 36.60 34.23 34.24 1,837,358 -3.66(-9.67%)
Mar 11, 2020 38.67 38.85 37.47 37.90 1,018,378 -1.76(-4.44%)
Mar 10, 2020 39.34 39.69 37.79 39.66 2,528,047 +1.61(+4.22%)
Mar 09, 2020 40.18 40.18 37.75 38.06 851,565 -2.77(-6.79%)
Mar 06, 2020 40.02 40.98 39.90 40.83 392,332 -0.44(-1.07%)
Mar 05, 2020 41.43 41.98 40.94 41.27 443,001 -1.22(-2.87%)
Mar 04, 2020 41.53 42.53 41.22 42.49 559,464 +1.75(+4.30%)
Mar 03, 2020 41.87 42.52 40.35 40.74 655,194 -1.09(-2.61%)
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.