Skip to main content

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

78.00 -0.26 (-0.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.56 30.64 30.54 30.56 659,414 -0.04(-0.14%)
Mar 30, 2017 30.58 30.65 30.54 30.61 310,680 +0.03(+0.11%)
Mar 29, 2017 30.56 30.59 30.50 30.57 141,859 -0.03(-0.08%)
Mar 28, 2017 30.40 30.65 30.36 30.60 215,206 +0.17(+0.57%)
Mar 27, 2017 30.29 30.46 30.20 30.43 196,151 -0.00(-0.01%)
Mar 24, 2017 30.49 30.60 30.34 30.43 216,367 -0.03(-0.11%)
Mar 23, 2017 30.47 30.63 30.44 30.46 166,773 -0.03(-0.11%)
Mar 22, 2017 30.45 30.57 30.36 30.50 123,994 +0.05(+0.17%)
Mar 21, 2017 30.85 30.93 30.43 30.45 247,826 -0.33(-1.06%)
Mar 20, 2017 30.81 30.84 30.71 30.77 165,051 -0.03(-0.08%)
Mar 17, 2017 30.88 30.88 30.76 30.80 109,369 -0.03(-0.11%)
Mar 16, 2017 30.88 30.94 30.76 30.83 437,165 -0.03(-0.08%)
Mar 15, 2017 30.65 30.93 30.63 30.86 537,984 +0.26(+0.84%)
Mar 14, 2017 30.62 30.66 30.54 30.60 201,444 -0.09(-0.28%)
Mar 13, 2017 30.70 30.71 30.62 30.69 155,197 +0.01(+0.03%)
Mar 10, 2017 30.68 30.72 30.58 30.68 166,450 +0.10(+0.34%)
Mar 09, 2017 30.56 30.62 30.46 30.58 198,025 +0.03(+0.08%)
Mar 08, 2017 30.55 30.64 30.52 30.55 249,706 +0.04(+0.14%)
Mar 07, 2017 30.49 30.58 30.46 30.51 149,936 -0.04(-0.14%)
Mar 06, 2017 30.55 30.61 30.49 30.55 171,827 -0.09(-0.31%)
Mar 03, 2017 30.64 30.67 30.53 30.64 206,311 +0.02(+0.06%)
Mar 02, 2017 30.73 30.79 30.61 30.63 204,210 -0.12(-0.39%)
Mar 01, 2017 30.61 30.81 30.59 30.75 199,906 +0.37(+1.22%)
Feb 28, 2017 30.46 30.47 30.34 30.38 207,112 -0.09(-0.31%)
Feb 27, 2017 30.48 30.49 30.40 30.47 352,602 +0.03(+0.08%)
Feb 24, 2017 30.24 30.46 30.21 30.45 222,222 +0.14(+0.45%)
Feb 23, 2017 30.44 30.45 30.22 30.31 312,739 +0.02(+0.06%)
Feb 22, 2017 30.24 30.29 30.20 30.29 311,837 +0.01(+0.03%)
Feb 21, 2017 30.22 30.30 30.11 30.28 276,939 +0.17(+0.57%)
Feb 17, 2017 30.11 30.11 30.11 0 +0.04(+0.13%)
Feb 16, 2017 30.06 30.12 29.94 30.07 247,992 +0.01(+0.03%)
Feb 15, 2017 29.82 30.08 29.82 30.06 264,076 +0.21(+0.72%)
Feb 14, 2017 29.73 29.86 29.66 29.85 284,442 +0.10(+0.35%)
Feb 13, 2017 29.67 29.76 29.67 29.75 301,837 +0.17(+0.58%)
Feb 10, 2017 29.49 29.62 29.48 29.58 312,235 +0.15(+0.50%)
Feb 09, 2017 29.33 29.50 29.33 29.43 242,856 +0.11(+0.38%)
Feb 08, 2017 29.28 29.33 29.25 29.32 285,235 +0.03(+0.09%)
Feb 07, 2017 29.25 29.34 29.23 29.29 183,721 +0.09(+0.32%)
Feb 06, 2017 29.19 29.24 29.14 29.20 197,506 -0.03(-0.12%)
Feb 03, 2017 29.15 29.24 29.12 29.23 202,046 +0.20(+0.68%)
Feb 02, 2017 28.97 29.07 28.96 29.03 159,490 -0.01(-0.03%)
Feb 01, 2017 29.13 29.14 28.95 29.04 239,800 +0.01(+0.03%)
Jan 31, 2017 28.97 29.04 28.91 29.03 190,753 -0.06(-0.21%)
Jan 30, 2017 29.13 29.13 28.94 29.09 310,478 -0.09(-0.32%)
Jan 27, 2017 29.25 29.25 29.15 29.19 265,499 +0.06(+0.21%)
Jan 26, 2017 29.22 29.22 29.12 29.13 182,358 -0.08(-0.26%)
Jan 25, 2017 29.16 29.22 29.10 29.21 186,428 +0.21(+0.71%)
Jan 24, 2017 28.89 29.04 28.83 29.00 263,262 +0.14(+0.48%)
Jan 23, 2017 28.97 28.97 28.75 28.86 429,636 -0.07(-0.24%)
Jan 20, 2017 29.06 29.06 28.82 28.93 290,897 +0.09(+0.30%)
Jan 19, 2017 28.94 29.05 28.79 28.85 468,569 -0.09(-0.33%)
Jan 18, 2017 28.93 28.94 28.84 28.94 383,917 +0.09(+0.30%)
Jan 17, 2017 28.81 28.90 28.77 28.85 217,612 -0.03(-0.12%)
Jan 13, 2017 28.89 28.89 28.89 0 +0.06(+0.21%)
Jan 12, 2017 28.85 28.85 28.61 28.83 208,236 -0.05(-0.18%)
Jan 11, 2017 28.87 28.95 28.71 28.88 165,952 +0.00(+0.00%)
Jan 10, 2017 28.89 28.98 28.84 28.88 218,197 -0.01(-0.03%)
Jan 09, 2017 28.95 28.98 28.86 28.89 181,286 -0.03(-0.09%)
Jan 06, 2017 28.74 28.99 28.74 28.91 184,293 +0.09(+0.33%)
Jan 05, 2017 28.79 28.85 28.73 28.82 203,359 +0.00(+0.00%)
Jan 04, 2017 28.81 28.89 28.75 28.82 164,425 +0.15(+0.51%)
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.