Skip to main content

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

78.16 -0.20 (-0.26%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 36.27 36.48 36.17 36.17 406,470 +0.13(+0.37%)
Jun 28, 2018 35.81 36.15 35.79 36.03 93,512 +0.10(+0.27%)
Jun 27, 2018 36.28 36.48 35.93 35.94 107,433 -0.26(-0.71%)
Jun 26, 2018 36.28 36.34 36.16 36.19 243,984 -0.05(-0.15%)
Jun 25, 2018 36.55 36.55 35.99 36.25 197,744 -0.41(-1.12%)
Jun 22, 2018 36.77 36.78 36.60 36.66 85,016 +0.11(+0.29%)
Jun 21, 2018 36.76 36.76 36.50 36.55 86,069 -0.26(-0.72%)
Jun 20, 2018 36.95 36.95 36.75 36.81 90,946 +0.01(+0.02%)
Jun 19, 2018 36.70 36.84 36.61 36.80 118,380 -0.22(-0.59%)
Jun 18, 2018 36.97 37.05 36.88 37.02 139,716 -0.20(-0.54%)
Jun 15, 2018 37.24 36.97 37.23 86,710 +0.04(+0.12%)
Jun 14, 2018 37.24 37.37 37.12 37.18 159,975 +0.03(+0.07%)
Jun 13, 2018 37.39 37.40 37.15 37.16 130,170 -0.16(-0.42%)
Jun 12, 2018 37.39 37.39 37.22 37.32 116,441 +0.00(+0.00%)
Jun 11, 2018 37.36 37.43 37.30 37.32 213,049 +0.02(+0.05%)
Jun 08, 2018 37.08 37.31 37.08 37.30 146,226 +0.14(+0.38%)
Jun 07, 2018 37.24 37.28 37.02 37.16 758,654 +0.02(+0.05%)
Jun 06, 2018 37.14 37.14 129,845 +0.34(+0.93%)
Jun 05, 2018 36.79 36.86 36.64 36.80 93,345 +0.03(+0.07%)
Jun 04, 2018 36.72 36.81 36.60 36.77 109,786 +0.18(+0.50%)
Jun 01, 2018 36.41 36.61 36.41 36.59 1,164,524 +0.36(+1.00%)
May 31, 2018 36.45 36.47 36.17 36.22 141,291 -0.28(-0.77%)
May 30, 2018 36.21 36.58 36.21 36.51 105,284 +0.49(+1.37%)
May 29, 2018 36.21 36.25 35.83 36.01 155,123 -0.40(-1.11%)
May 25, 2018 36.42 36.42 36.42 0 -0.04(-0.12%)
May 24, 2018 36.49 36.53 36.21 36.46 99,604 -0.11(-0.31%)
May 23, 2018 36.24 36.58 36.15 36.58 171,886 +0.18(+0.51%)
May 22, 2018 36.63 36.66 36.37 36.39 244,915 -0.18(-0.48%)
May 21, 2018 36.49 36.66 36.46 36.57 115,540 +0.32(+0.87%)
May 18, 2018 36.27 36.32 36.18 36.25 294,870 -0.04(-0.12%)
May 17, 2018 36.23 36.42 36.19 36.30 319,871 +0.04(+0.10%)
May 16, 2018 36.13 36.34 36.13 36.26 412,452 +0.14(+0.39%)
May 15, 2018 36.20 36.20 35.99 36.12 137,235 -0.20(-0.56%)
May 14, 2018 36.31 36.42 36.24 36.32 138,117 +0.09(+0.24%)
May 11, 2018 36.15 36.26 36.07 36.23 81,525 +0.12(+0.34%)
May 10, 2018 35.81 36.15 35.81 36.11 124,851 +0.37(+1.03%)
May 09, 2018 35.56 35.79 35.42 35.74 126,912 +0.31(+0.87%)
May 08, 2018 35.37 35.44 35.20 35.43 141,220 +0.06(+0.17%)
May 07, 2018 35.50 35.53 35.28 35.37 174,370 +0.05(+0.15%)
May 04, 2018 34.85 35.43 34.71 35.32 175,859 +0.42(+1.21%)
May 03, 2018 34.86 34.96 34.41 34.90 238,590 -0.05(-0.15%)
May 02, 2018 35.22 35.28 34.93 34.95 157,568 -0.31(-0.87%)
May 01, 2018 35.18 35.28 34.88 35.26 118,318 +0.02(+0.05%)
Apr 30, 2018 35.66 35.73 35.23 35.24 110,663 -0.29(-0.82%)
Apr 27, 2018 35.62 35.62 35.42 35.53 115,492 -0.05(-0.15%)
Apr 26, 2018 35.41 35.68 35.30 35.58 87,532 +0.33(+0.92%)
Apr 25, 2018 35.06 35.31 34.86 35.26 123,972 +0.21(+0.60%)
Apr 24, 2018 35.66 35.80 34.88 35.05 193,943 -0.48(-1.36%)
Apr 23, 2018 35.59 35.63 35.39 35.53 93,868 +0.03(+0.07%)
Apr 20, 2018 35.86 35.86 35.37 35.50 179,280 -0.31(-0.86%)
Apr 19, 2018 36.03 36.03 35.63 35.81 96,894 -0.27(-0.75%)
Apr 18, 2018 36.15 36.21 36.07 36.08 543,393 -0.08(-0.22%)
Apr 17, 2018 36.21 36.25 36.03 36.16 254,298 +0.27(+0.76%)
Apr 16, 2018 35.80 36.01 35.71 35.89 97,939 +0.28(+0.79%)
Apr 13, 2018 35.93 35.93 35.44 35.61 214,914 -0.12(-0.34%)
Apr 12, 2018 35.66 35.88 35.65 35.73 183,074 +0.28(+0.79%)
Apr 11, 2018 35.41 35.68 35.40 35.45 145,652 -0.20(-0.57%)
Apr 10, 2018 35.58 35.77 35.40 35.65 146,899 +0.54(+1.55%)
Apr 09, 2018 35.28 35.62 35.07 35.11 97,057 +0.09(+0.25%)
Apr 06, 2018 35.56 35.72 34.77 35.02 246,097 -0.76(-2.11%)
Apr 05, 2018 35.77 35.91 35.61 35.78 333,250 +0.19(+0.54%)
Apr 04, 2018 34.61 35.66 34.44 35.58 183,584 +0.45(+1.27%)
Apr 03, 2018 34.85 35.15 34.64 35.14 495,663 +0.53(+1.52%)
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.