Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

49.64 +0.28 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.43 28.43 28.43 0 -0.10(-0.35%)
Dec 29, 2016 28.55 28.63 28.41 28.53 19,585 +0.04(+0.15%)
Dec 28, 2016 28.87 28.87 28.43 28.48 27,841 -0.32(-1.12%)
Dec 27, 2016 28.86 28.87 28.74 28.81 15,423 +0.17(+0.61%)
Dec 23, 2016 28.63 28.63 28.63 0 +0.06(+0.20%)
Dec 22, 2016 29.00 29.00 28.55 28.58 15,290 -0.38(-1.33%)
Dec 21, 2016 29.09 29.09 28.95 28.96 13,124 -0.06(-0.20%)
Dec 20, 2016 28.98 29.09 28.82 29.02 31,134 +0.21(+0.72%)
Dec 19, 2016 28.75 28.84 28.60 28.81 26,325 +0.18(+0.64%)
Dec 16, 2016 28.83 28.99 28.58 28.63 34,897 -0.11(-0.37%)
Dec 15, 2016 28.65 28.93 28.53 28.73 35,306 +0.27(+0.94%)
Dec 14, 2016 28.67 28.82 28.42 28.47 8,219 -0.35(-1.22%)
Dec 13, 2016 28.90 29.06 28.69 28.82 26,687 -0.02(-0.07%)
Dec 12, 2016 28.99 29.13 28.77 28.84 37,675 -0.29(-0.98%)
Dec 09, 2016 29.22 29.22 29.02 29.13 15,452 +0.03(+0.09%)
Dec 08, 2016 28.77 29.11 28.55 29.10 37,070 +0.46(+1.60%)
Dec 07, 2016 28.35 28.68 28.23 28.64 39,235 +0.32(+1.15%)
Dec 06, 2016 28.08 28.35 27.90 28.32 56,491 +0.23(+0.83%)
Dec 05, 2016 27.75 28.08 27.75 28.08 45,541 +0.47(+1.69%)
Dec 02, 2016 27.60 27.77 27.54 27.62 24,984 -0.07(-0.24%)
Dec 01, 2016 27.80 27.84 27.59 27.68 18,101 +0.00(+0.00%)
Nov 30, 2016 28.03 28.03 27.66 27.68 30,730 -0.20(-0.72%)
Nov 29, 2016 27.89 28.00 27.81 27.88 26,295 +0.01(+0.03%)
Nov 28, 2016 28.21 28.21 27.88 27.88 24,390 -0.27(-0.96%)
Nov 25, 2016 28.12 28.17 28.07 28.15 3,455 +0.11(+0.40%)
Nov 23, 2016 28.03 28.03 28.03 0 +0.07(+0.26%)
Nov 22, 2016 27.68 27.96 27.62 27.96 33,525 +0.43(+1.58%)
Nov 21, 2016 27.47 27.55 27.33 27.53 36,127 +0.14(+0.50%)
Nov 18, 2016 27.31 27.40 27.27 27.39 27,457 +0.10(+0.37%)
Nov 17, 2016 27.32 27.34 27.26 27.29 21,429 +0.07(+0.28%)
Nov 16, 2016 27.12 27.23 27.07 27.21 18,586 +0.07(+0.25%)
Nov 15, 2016 27.06 27.20 26.95 27.15 16,903 +0.01(+0.03%)
Nov 14, 2016 26.86 27.24 26.86 27.14 55,370 +0.46(+1.72%)
Nov 11, 2016 26.22 26.68 26.22 26.68 13,616 +0.61(+2.33%)
Nov 10, 2016 25.71 26.16 25.71 26.07 29,870 +0.53(+2.09%)
Nov 09, 2016 24.56 25.60 24.56 25.54 14,041 +0.76(+3.06%)
Nov 08, 2016 24.71 24.88 24.64 24.78 8,368 +0.02(+0.06%)
Nov 07, 2016 24.87 24.87 24.68 24.77 18,068 +0.50(+2.06%)
Nov 04, 2016 24.45 24.53 24.27 24.27 13,791 -0.00(-0.01%)
Nov 03, 2016 24.34 24.36 24.26 24.27 3,572 +0.02(+0.07%)
Nov 02, 2016 24.33 24.38 24.18 24.25 5,441 -0.07(-0.27%)
Nov 01, 2016 24.82 24.82 24.23 24.32 20,785 -0.44(-1.78%)
Oct 31, 2016 24.65 24.77 24.55 24.76 8,127 +0.20(+0.80%)
Oct 28, 2016 25.35 25.35 24.54 24.56 15,874 +0.03(+0.11%)
Oct 27, 2016 24.87 24.87 24.51 24.53 6,900 -0.22(-0.90%)
Oct 26, 2016 24.84 25.01 24.76 24.76 23,653 -0.19(-0.76%)
Oct 25, 2016 25.18 25.18 24.94 24.95 6,549 -0.22(-0.89%)
Oct 24, 2016 25.27 25.29 25.08 25.17 10,215 +0.17(+0.69%)
Oct 21, 2016 24.88 25.02 24.81 25.00 14,621 -0.03(-0.14%)
Oct 20, 2016 25.08 25.12 24.98 25.03 7,762 -0.15(-0.59%)
Oct 19, 2016 25.12 25.27 24.99 25.18 11,565 +0.15(+0.59%)
Oct 18, 2016 25.05 25.13 25.03 25.03 4,913 +0.08(+0.33%)
Oct 17, 2016 24.92 25.07 24.92 24.95 10,464 -0.05(-0.21%)
Oct 14, 2016 25.13 25.13 25.00 25.00 33,222 +0.03(+0.11%)
Oct 13, 2016 24.95 25.11 24.90 24.97 5,440 -0.29(-1.15%)
Oct 12, 2016 25.17 25.27 25.15 25.27 8,469 +0.17(+0.68%)
Oct 11, 2016 25.52 25.52 25.00 25.10 65,718 -0.43(-1.68%)
Oct 10, 2016 25.47 25.58 25.39 25.52 6,340 +0.20(+0.79%)
Oct 07, 2016 25.57 25.57 25.20 25.32 4,600 -0.15(-0.57%)
Oct 06, 2016 25.49 25.51 25.34 25.47 6,711 -0.02(-0.07%)
Oct 05, 2016 25.55 25.59 25.44 25.49 6,060 +0.12(+0.48%)
Oct 04, 2016 25.60 25.61 25.32 25.37 10,749 -0.14(-0.56%)
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.