Skip to main content

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

78.14 -0.22 (-0.28%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 58.92 58.92 58.39 58.92 406,640 -0.14(-0.23%)
Dec 29, 2022 58.79 59.28 58.68 59.05 385,483 +0.63(+1.09%)
Dec 28, 2022 59.19 59.33 58.34 58.42 774,714 -0.69(-1.17%)
Dec 27, 2022 59.17 59.29 58.77 59.11 708,867 +0.01(+0.02%)
Dec 23, 2022 58.62 59.10 58.42 59.10 410,800 +0.27(+0.46%)
Dec 22, 2022 59.01 59.03 58.00 58.83 385,362 -0.61(-1.03%)
Dec 21, 2022 59.02 59.59 59.00 59.44 463,026 +0.85(+1.44%)
Dec 20, 2022 58.53 58.85 58.34 58.60 533,751 -0.04(-0.07%)
Dec 19, 2022 59.01 59.09 58.33 58.64 393,526 -0.35(-0.59%)
Dec 16, 2022 59.18 59.28 58.58 58.99 386,272 -0.65(-1.09%)
Dec 15, 2022 60.31 60.32 59.24 59.64 665,403 -1.27(-2.09%)
Dec 14, 2022 61.19 61.75 60.50 60.91 411,118 -0.27(-0.45%)
Dec 13, 2022 62.29 62.30 60.83 61.18 543,275 +0.22(+0.37%)
Dec 12, 2022 60.26 60.98 60.18 60.96 404,822 +0.80(+1.33%)
Dec 09, 2022 60.54 60.70 60.11 60.16 324,242 -0.58(-0.96%)
Dec 08, 2022 60.45 60.76 60.35 60.75 429,128 +0.50(+0.82%)
Dec 07, 2022 60.17 60.50 60.08 60.25 340,916 +0.06(+0.10%)
Dec 06, 2022 61.02 61.02 59.88 60.19 513,910 -0.76(-1.24%)
Dec 05, 2022 61.31 61.32 60.76 60.95 294,143 -0.81(-1.31%)
Dec 02, 2022 60.85 61.86 60.85 61.76 349,026 +0.20(+0.33%)
Dec 01, 2022 61.59 61.81 61.17 61.55 445,556 -0.02(-0.03%)
Nov 30, 2022 60.10 61.57 59.72 61.57 558,572 +1.48(+2.46%)
Nov 29, 2022 60.17 60.24 59.74 60.09 541,820 -0.07(-0.11%)
Nov 28, 2022 60.49 60.68 60.03 60.16 399,544 -0.69(-1.13%)
Nov 25, 2022 60.74 60.92 60.74 60.85 119,792 +0.06(+0.10%)
Nov 23, 2022 60.57 60.83 60.46 60.79 364,544 +0.27(+0.44%)
Nov 22, 2022 60.11 60.56 60.09 60.53 466,368 +0.63(+1.05%)
Nov 21, 2022 59.77 60.00 59.62 59.90 320,713 +0.14(+0.23%)
Nov 18, 2022 59.78 59.91 59.45 59.76 448,436 +0.44(+0.74%)
Nov 17, 2022 58.55 59.32 58.55 59.32 330,238 +0.22(+0.38%)
Nov 16, 2022 59.22 59.35 59.03 59.10 398,307 -0.21(-0.36%)
Nov 15, 2022 59.78 59.84 58.82 59.31 398,541 +0.22(+0.38%)
Nov 14, 2022 59.30 59.80 59.02 59.09 1,176,130 -0.31(-0.52%)
Nov 11, 2022 59.56 59.56 58.83 59.40 717,620 -0.13(-0.21%)
Nov 10, 2022 58.97 59.55 58.54 59.53 829,669 +2.16(+3.76%)
Nov 09, 2022 57.98 58.18 57.26 57.37 1,827,058 -0.87(-1.50%)
Nov 08, 2022 57.91 58.53 57.59 58.24 832,960 +0.45(+0.77%)
Nov 07, 2022 57.27 57.84 57.06 57.80 498,379 +0.73(+1.28%)
Nov 04, 2022 57.11 57.37 56.26 57.07 442,405 +0.65(+1.15%)
Nov 03, 2022 56.21 56.70 55.89 56.42 584,506 -0.30(-0.53%)
Nov 02, 2022 57.73 56.71 56.72 404,815 -1.17(-2.01%)
Nov 01, 2022 58.41 58.43 57.55 57.89 372,228 -0.22(-0.38%)
Oct 31, 2022 58.03 58.33 57.89 58.11 645,623 -0.30(-0.52%)
Oct 28, 2022 57.14 58.46 57.11 58.41 454,941 +1.39(+2.44%)
Oct 27, 2022 57.22 57.58 56.91 57.02 601,257 +0.11(+0.19%)
Oct 26, 2022 56.64 57.44 56.63 56.91 520,246 +0.12(+0.21%)
Oct 25, 2022 56.21 56.84 56.09 56.80 730,163 +0.67(+1.19%)
Oct 24, 2022 55.61 56.25 55.50 56.13 1,045,095 +0.79(+1.42%)
Oct 21, 2022 54.08 55.43 54.01 55.35 615,001 +1.29(+2.39%)
Oct 20, 2022 54.56 54.95 53.94 54.06 400,973 -0.49(-0.89%)
Oct 19, 2022 54.65 54.94 54.19 54.54 541,989 -0.34(-0.62%)
Oct 18, 2022 55.17 55.26 54.44 54.88 472,937 +0.63(+1.16%)
Oct 17, 2022 54.07 54.39 53.94 54.25 590,783 +0.90(+1.69%)
Oct 14, 2022 54.64 54.73 53.19 53.35 372,506 -0.99(-1.82%)
Oct 13, 2022 52.11 54.51 52.10 54.34 1,022,400 +1.25(+2.36%)
Oct 12, 2022 53.23 53.54 53.04 53.09 1,914,189 -0.07(-0.13%)
Oct 11, 2022 52.87 53.71 52.87 53.15 1,185,600 +0.07(+0.13%)
Oct 10, 2022 53.37 53.44 52.72 53.09 367,688 -0.11(-0.20%)
Oct 07, 2022 53.84 53.84 52.91 53.19 634,164 -1.06(-1.95%)
Oct 06, 2022 54.73 54.98 54.14 54.25 675,858 -0.66(-1.20%)
Oct 05, 2022 54.45 55.20 54.20 54.91 1,061,337 +0.00(+0.00%)
Oct 04, 2022 54.17 54.91 54.13 54.91 1,472,814 +1.39(+2.59%)
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.