Skip to main content

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

82.64 +0.19 (+0.23%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 82.42 82.66 82.15 82.45 338,715 -0.21(-0.25%)
Oct 02, 2024 82.48 82.79 82.20 82.66 686,199 +0.05(+0.06%)
Oct 01, 2024 83.11 83.11 82.24 82.61 529,033 -0.60(-0.72%)
Sep 30, 2024 82.79 83.23 82.40 83.21 319,383 +0.38(+0.46%)
Sep 27, 2024 83.09 83.23 82.78 82.83 410,906 -0.05(-0.06%)
Sep 26, 2024 83.01 83.01 82.57 82.88 454,257 +0.41(+0.50%)
Sep 25, 2024 82.77 82.88 82.31 82.47 499,171 -0.30(-0.36%)
Sep 24, 2024 82.72 82.77 82.47 82.77 474,130 +0.13(+0.16%)
Sep 23, 2024 82.62 82.67 82.38 82.64 340,746 +0.13(+0.16%)
Sep 20, 2024 82.46 82.64 82.18 82.51 373,833 -0.18(-0.22%)
Sep 19, 2024 82.86 82.97 82.35 82.69 462,412 +1.13(+1.38%)
Sep 18, 2024 82.03 82.60 81.49 81.56 598,673 -0.34(-0.41%)
Sep 17, 2024 82.16 82.29 81.58 81.90 447,500 -0.02(-0.02%)
Sep 16, 2024 81.71 81.94 81.46 81.92 339,013 +0.34(+0.42%)
Sep 13, 2024 81.27 81.73 81.22 81.58 578,571 +0.58(+0.71%)
Sep 12, 2024 80.60 81.05 80.15 81.00 909,585 +0.60(+0.75%)
Sep 11, 2024 79.89 80.53 78.64 80.40 1,036,629 +0.43(+0.54%)
Sep 10, 2024 79.85 79.99 79.29 79.97 451,720 +0.44(+0.55%)
Sep 09, 2024 79.26 79.73 79.07 79.53 528,589 +0.78(+0.99%)
Sep 06, 2024 79.82 80.07 78.67 78.75 646,531 -1.13(-1.41%)
Sep 05, 2024 80.36 80.43 79.54 79.88 708,664 -0.52(-0.65%)
Sep 04, 2024 80.34 80.78 80.20 80.40 489,134 -0.10(-0.12%)
Sep 03, 2024 81.49 81.49 80.16 80.50 428,677 -1.32(-1.61%)
Aug 30, 2024 81.42 81.89 80.94 81.82 294,491 +0.61(+0.75%)
Aug 29, 2024 81.49 81.89 81.08 81.21 498,602 +0.11(+0.14%)
Aug 28, 2024 81.46 81.51 80.65 81.10 494,726 -0.37(-0.45%)
Aug 27, 2024 81.19 81.50 81.11 81.47 579,922 +0.12(+0.15%)
Aug 26, 2024 81.67 81.67 81.13 81.34 396,480 -0.10(-0.12%)
Aug 23, 2024 81.07 81.50 80.78 81.44 387,934 +0.82(+1.01%)
Aug 22, 2024 81.40 81.43 80.44 80.62 523,914 -0.47(-0.58%)
Aug 21, 2024 81.07 81.26 80.79 81.09 639,588 +0.36(+0.44%)
Aug 20, 2024 80.76 80.89 80.58 80.73 940,665 -0.02(-0.02%)
Aug 19, 2024 80.29 80.76 80.13 80.75 588,208 +0.53(+0.66%)
Aug 16, 2024 79.87 80.31 79.85 80.23 318,271 +0.15(+0.19%)
Aug 15, 2024 79.86 80.12 79.56 80.08 488,270 +1.13(+1.43%)
Aug 14, 2024 78.68 79.12 78.51 78.95 556,302 +0.36(+0.46%)
Aug 13, 2024 77.92 78.62 77.78 78.59 415,264 +1.18(+1.52%)
Aug 12, 2024 77.70 77.74 77.15 77.41 401,736 -0.11(-0.14%)
Aug 09, 2024 77.26 77.73 76.95 77.52 576,259 +0.20(+0.26%)
Aug 08, 2024 76.38 77.39 76.29 77.32 488,383 +1.67(+2.21%)
Aug 07, 2024 76.99 77.41 75.61 75.65 810,943 -0.54(-0.71%)
Aug 06, 2024 75.98 77.22 75.77 76.19 837,161 +0.51(+0.67%)
Aug 05, 2024 75.55 76.50 75.28 75.68 1,137,024 -2.06(-2.65%)
Aug 02, 2024 77.92 78.26 77.02 77.74 614,790 -0.86(-1.09%)
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.