Skip to main content

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

78.21 -0.15 (-0.19%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.92 59.29 58.85 59.25 171,186 +0.21(+0.35%)
Oct 28, 2021 58.81 59.04 186,526 +0.37(+0.63%)
Oct 27, 2021 59.12 59.11 58.66 58.67 154,011 -0.45(-0.76%)
Oct 26, 2021 59.11 59.27 59.11 188,829 +0.14(+0.24%)
Oct 25, 2021 58.93 58.97 197,607 +0.10(+0.17%)
Oct 22, 2021 58.92 59.02 58.70 58.87 192,408 -0.02(-0.03%)
Oct 21, 2021 58.81 58.90 58.60 58.89 283,349 +0.08(+0.13%)
Oct 20, 2021 58.49 58.87 58.49 58.81 167,448 +0.46(+0.78%)
Oct 19, 2021 58.17 58.39 58.06 58.36 186,543 +0.45(+0.77%)
Oct 18, 2021 57.74 58.02 57.49 57.91 171,144 -0.03(-0.05%)
Oct 15, 2021 57.95 58.10 57.84 57.94 137,790 +0.27(+0.46%)
Oct 14, 2021 57.23 57.70 57.14 57.67 200,469 +0.92(+1.62%)
Oct 13, 2021 56.62 56.83 56.26 56.76 264,963 +0.24(+0.43%)
Oct 12, 2021 56.88 56.88 56.41 56.51 302,532 -0.27(-0.47%)
Oct 11, 2021 57.08 57.40 56.78 56.78 177,388 -0.32(-0.57%)
Oct 08, 2021 57.33 57.33 57.02 57.10 295,074 -0.12(-0.22%)
Oct 07, 2021 57.07 57.56 57.04 57.23 1,025,863 +0.54(+0.96%)
Oct 06, 2021 56.18 56.73 55.87 56.69 941,179 +0.20(+0.35%)
Oct 05, 2021 56.14 56.76 56.08 56.49 194,754 +0.47(+0.83%)
Oct 04, 2021 56.34 56.57 55.73 56.02 525,758 -0.47(-0.82%)
Oct 01, 2021 56.19 56.72 55.64 56.49 284,674 +0.59(+1.05%)
Sep 30, 2021 56.94 57.03 55.87 55.90 365,114 -0.88(-1.56%)
Sep 29, 2021 56.67 57.03 56.53 56.78 210,282 +0.26(+0.45%)
Sep 28, 2021 57.23 57.30 56.38 56.52 348,426 -0.78(-1.36%)
Sep 27, 2021 57.40 57.63 57.29 57.30 433,427 -0.24(-0.41%)
Sep 24, 2021 57.43 57.67 57.37 57.54 135,069 +0.07(+0.12%)
Sep 23, 2021 57.13 57.76 57.13 57.47 198,157 +0.52(+0.92%)
Sep 22, 2021 56.94 57.28 56.81 56.95 152,534 +0.31(+0.55%)
Sep 21, 2021 57.14 57.20 56.60 56.64 208,136 -0.14(-0.25%)
Sep 20, 2021 56.72 57.02 56.20 56.78 411,868 -0.65(-1.14%)
Sep 17, 2021 57.82 57.82 57.38 57.44 219,705 -0.48(-0.83%)
Sep 16, 2021 58.08 58.20 57.62 57.92 202,340 -0.25(-0.42%)
Sep 15, 2021 57.80 58.28 57.71 58.17 261,328 +0.49(+0.85%)
Sep 14, 2021 58.32 58.32 57.63 57.67 274,423 -0.48(-0.83%)
Sep 13, 2021 58.41 58.47 57.88 58.16 192,203 +0.14(+0.24%)
Sep 10, 2021 58.71 58.71 58.01 58.01 196,552 -0.39(-0.67%)
Sep 09, 2021 58.74 58.86 58.35 58.40 250,821 -0.41(-0.69%)
Sep 08, 2021 58.61 58.83 58.52 58.81 335,010 +0.03(+0.05%)
Sep 07, 2021 59.24 59.24 58.76 58.78 345,664 -0.58(-0.97%)
Sep 03, 2021 59.32 59.47 59.19 59.36 219,168 -0.09(-0.14%)
Sep 02, 2021 59.30 59.45 59.23 59.45 202,471 +0.33(+0.56%)
Sep 01, 2021 59.22 59.22 58.98 59.11 181,679 +0.02(+0.03%)
Aug 31, 2021 59.26 59.26 59.00 59.09 242,158 -0.11(-0.19%)
Aug 30, 2021 59.09 59.34 59.06 59.21 188,986 +0.28(+0.48%)
Aug 27, 2021 58.84 59.05 58.72 58.92 233,400 +0.21(+0.35%)
Aug 26, 2021 58.98 58.98 58.67 58.72 270,315 -0.27(-0.47%)
Aug 25, 2021 59.08 59.11 58.85 58.99 235,028 -0.03(-0.06%)
Aug 24, 2021 59.17 59.29 59.01 59.02 212,617 -0.19(-0.32%)
Aug 23, 2021 59.16 59.43 59.15 59.21 205,863 +0.22(+0.37%)
Aug 20, 2021 58.75 59.09 58.61 58.99 177,509 +0.35(+0.60%)
Aug 19, 2021 58.11 58.81 58.11 58.64 236,612 +0.16(+0.28%)
Aug 18, 2021 59.05 59.26 58.42 58.48 140,165 -0.71(-1.20%)
Aug 17, 2021 59.15 59.20 58.80 59.19 178,723 -0.18(-0.30%)
Aug 16, 2021 58.87 59.38 58.82 59.37 227,533 +0.35(+0.59%)
Aug 13, 2021 58.77 59.02 58.75 59.02 136,969 +0.30(+0.52%)
Aug 12, 2021 58.61 58.76 58.55 58.72 219,571 +0.07(+0.11%)
Aug 11, 2021 58.58 58.66 58.58 58.65 228,530 +0.19(+0.32%)
Aug 10, 2021 58.17 58.47 58.17 58.47 157,459 +0.33(+0.57%)
Aug 09, 2021 58.28 58.29 58.11 58.13 143,273 -0.05(-0.08%)
Aug 06, 2021 58.23 58.27 58.10 58.18 192,078 +0.02(+0.03%)
Aug 05, 2021 58.12 58.17 58.02 58.16 222,045 +0.14(+0.24%)
Aug 04, 2021 58.25 58.35 58.02 58.02 328,703 -0.47(-0.81%)
Aug 03, 2021 57.98 58.49 57.85 58.49 238,346 +0.57(+0.98%)
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.