Skip to main content

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

62.58 +0.06 (+0.10%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 62.46 62.65 62.46 62.58 116,486 +0.06(+0.10%)
Nov 23, 2022 62.29 62.56 62.18 62.52 354,482 +0.28(+0.44%)
Nov 22, 2022 61.82 62.27 61.80 62.24 453,495 +0.65(+1.05%)
Nov 21, 2022 61.47 61.70 61.32 61.60 311,861 +0.14(+0.23%)
Nov 18, 2022 61.48 61.62 61.14 61.46 436,058 +0.45(+0.74%)
Nov 17, 2022 60.21 61.01 60.21 61.01 321,123 +0.23(+0.38%)
Nov 16, 2022 60.90 61.04 60.70 60.78 387,313 -0.22(-0.36%)
Nov 15, 2022 61.48 61.54 60.49 61.00 387,540 +0.23(+0.38%)
Nov 14, 2022 60.99 61.50 60.70 60.77 1,143,666 -0.32(-0.52%)
Nov 11, 2022 61.25 61.25 60.50 61.09 697,812 -0.13(-0.21%)
Nov 10, 2022 60.65 61.24 60.20 61.22 806,768 +2.22(+3.76%)
Nov 09, 2022 59.63 59.83 58.88 59.00 1,776,627 -0.90(-1.50%)
Nov 08, 2022 59.56 60.19 59.23 59.90 809,968 +0.46(+0.77%)
Nov 07, 2022 58.90 59.48 58.68 59.44 484,623 +0.75(+1.28%)
Nov 04, 2022 58.73 59.00 57.86 58.69 430,193 +0.67(+1.15%)
Nov 03, 2022 57.81 58.31 57.48 58.02 568,373 -0.31(-0.53%)
Nov 02, 2022 59.37 58.32 58.33 393,641 -1.20(-2.01%)
Nov 01, 2022 60.07 60.09 59.18 59.53 361,953 -0.23(-0.38%)
Oct 31, 2022 59.68 59.99 59.53 59.76 627,802 -0.31(-0.52%)
Oct 28, 2022 58.76 60.12 58.73 60.07 442,384 +1.43(+2.44%)
Oct 27, 2022 58.84 59.22 58.53 58.64 584,661 +0.11(+0.19%)
Oct 26, 2022 58.25 59.07 58.24 58.53 505,886 +0.12(+0.21%)
Oct 25, 2022 57.81 58.45 57.68 58.41 710,009 +0.68(+1.19%)
Oct 24, 2022 57.19 57.85 57.07 57.73 1,016,248 +0.81(+1.42%)
Oct 21, 2022 55.61 57.01 55.54 56.92 598,025 +1.33(+2.39%)
Oct 20, 2022 56.11 56.51 55.47 55.59 389,905 -0.50(-0.89%)
Oct 19, 2022 56.20 56.50 55.73 56.09 527,028 -0.35(-0.62%)
Oct 18, 2022 56.74 56.83 55.99 56.44 459,883 +0.65(+1.16%)
Oct 17, 2022 55.60 55.93 55.47 55.79 574,475 +0.93(+1.69%)
Oct 14, 2022 56.19 56.28 54.70 54.86 362,223 -1.02(-1.82%)
Oct 13, 2022 53.58 56.06 53.57 55.88 994,179 +1.29(+2.36%)
Oct 12, 2022 54.74 55.06 54.54 54.59 1,861,352 -0.07(-0.13%)
Oct 11, 2022 54.37 55.23 54.37 54.66 1,152,875 +0.07(+0.13%)
Oct 10, 2022 54.88 54.96 54.21 54.59 357,539 -0.11(-0.20%)
Oct 07, 2022 55.37 55.37 54.41 54.70 616,659 -1.09(-1.95%)
Oct 06, 2022 56.28 56.54 55.67 55.79 657,203 -0.68(-1.20%)
Oct 05, 2022 56.00 56.77 55.74 56.47 1,032,042 +0.00(+0.00%)
Oct 04, 2022 55.71 56.47 55.66 56.47 1,432,160 +1.43(+2.59%)
Oct 03, 2022 54.31 55.28 54.17 55.04 478,932 +1.25(+2.32%)
Sep 30, 2022 54.49 54.77 53.71 53.79 1,577,094 -0.80(-1.46%)
Sep 29, 2022 55.13 55.14 54.11 54.59 473,228 -0.88(-1.58%)
Sep 28, 2022 54.85 55.70 54.50 55.47 494,515 +0.91(+1.66%)
Sep 27, 2022 55.33 55.63 54.29 54.56 607,088 -0.37(-0.67%)
Sep 26, 2022 55.14 55.54 54.70 54.93 1,630,039 -0.42(-0.77%)
Sep 23, 2022 55.78 55.78 54.74 55.36 479,090 -0.82(-1.45%)
Sep 22, 2022 56.29 56.59 56.03 56.17 392,928 -0.26(-0.46%)
Sep 21, 2022 57.45 57.81 56.39 56.43 3,300,362 -0.76(-1.32%)
Sep 20, 2022 57.21 57.29 56.72 57.19 362,410 -0.44(-0.76%)
Sep 19, 2022 56.79 57.64 56.79 57.62 362,878 +0.40(+0.70%)
Sep 16, 2022 56.90 57.27 56.77 57.23 322,067 -0.17(-0.29%)
Sep 15, 2022 57.84 57.90 57.23 57.39 277,005 -0.51(-0.88%)
Sep 14, 2022 57.95 58.12 57.48 57.90 545,863 +0.14(+0.24%)
Sep 13, 2022 59.02 59.17 57.58 57.76 2,176,429 -2.29(-3.81%)
Sep 12, 2022 59.89 60.23 59.81 60.05 1,819,798 +0.32(+0.53%)
Sep 09, 2022 59.26 59.81 59.17 59.73 1,304,373 +0.82(+1.38%)
Sep 08, 2022 58.44 59.00 58.27 58.92 223,647 +0.10(+0.17%)
Sep 07, 2022 57.88 58.85 57.86 58.82 676,796 +0.91(+1.56%)
Sep 06, 2022 58.17 58.46 57.73 57.91 537,384 -0.23(-0.39%)
Sep 02, 2022 59.27 59.37 57.81 58.14 240,214 -0.69(-1.17%)
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.