Skip to main content

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

76.19 +0.10 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 53.21 53.48 52.45 52.52 1,615,226 -0.78(-1.46%)
Sep 29, 2022 53.83 53.84 52.84 53.30 484,670 -0.86(-1.58%)
Sep 28, 2022 53.56 54.39 53.22 54.16 506,472 +0.89(+1.66%)
Sep 27, 2022 54.02 54.32 53.01 53.27 621,766 -0.36(-0.67%)
Sep 26, 2022 53.84 54.23 53.41 53.63 1,669,451 -0.41(-0.77%)
Sep 23, 2022 54.47 54.47 53.45 54.05 490,674 -0.80(-1.45%)
Sep 22, 2022 54.96 55.25 54.71 54.84 402,428 -0.25(-0.46%)
Sep 21, 2022 56.10 56.45 55.06 55.10 3,380,158 -0.74(-1.32%)
Sep 20, 2022 55.85 55.94 55.38 55.84 371,172 -0.43(-0.76%)
Sep 19, 2022 55.45 56.28 55.45 56.26 371,652 +0.39(+0.70%)
Sep 16, 2022 55.55 55.92 55.43 55.87 329,854 -0.17(-0.29%)
Sep 15, 2022 56.48 56.53 55.87 56.04 283,702 -0.50(-0.88%)
Sep 14, 2022 56.58 56.75 56.12 56.53 559,061 +0.14(+0.24%)
Sep 13, 2022 57.62 57.78 56.22 56.40 2,229,051 -2.23(-3.81%)
Sep 12, 2022 58.48 58.81 58.40 58.63 1,863,798 +0.31(+0.53%)
Sep 09, 2022 57.87 58.40 57.78 58.32 1,335,911 +0.80(+1.38%)
Sep 08, 2022 57.06 57.61 56.89 57.53 229,054 +0.10(+0.17%)
Sep 07, 2022 56.52 57.46 56.50 57.43 693,160 +0.88(+1.56%)
Sep 06, 2022 56.80 57.08 56.37 56.54 550,377 -0.22(-0.39%)
Sep 02, 2022 57.87 57.97 56.45 56.77 246,022 -0.67(-1.17%)
Sep 01, 2022 56.88 57.44 56.61 57.44 407,176 +0.39(+0.68%)
Aug 31, 2022 57.64 57.75 57.02 57.05 704,063 -0.43(-0.74%)
Aug 30, 2022 58.19 58.21 57.26 57.48 224,584 -0.60(-1.04%)
Aug 29, 2022 58.04 58.44 57.82 58.08 244,392 -0.30(-0.52%)
Aug 26, 2022 60.25 60.25 58.38 58.38 218,355 -1.83(-3.03%)
Aug 25, 2022 59.69 60.21 59.54 60.21 265,534 +0.64(+1.08%)
Aug 24, 2022 59.42 59.68 59.32 59.56 327,027 +0.12(+0.20%)
Aug 23, 2022 59.56 59.74 59.37 59.45 519,642 -0.25(-0.42%)
Aug 22, 2022 60.18 60.18 59.56 59.70 238,707 -0.97(-1.60%)
Aug 19, 2022 60.85 60.88 60.52 60.67 238,654 -0.48(-0.78%)
Aug 18, 2022 60.97 61.18 60.82 61.14 346,360 +0.22(+0.37%)
Aug 17, 2022 60.67 61.20 60.66 60.92 3,074,252 -0.23(-0.38%)
Aug 16, 2022 60.72 61.37 60.72 61.15 261,618 +0.27(+0.45%)
Aug 15, 2022 60.35 60.93 60.25 60.88 593,198 +0.33(+0.54%)
Aug 12, 2022 60.04 60.56 59.90 60.55 343,783 +0.79(+1.31%)
Aug 11, 2022 60.00 60.31 59.65 59.77 341,767 +0.02(+0.03%)
Aug 10, 2022 59.61 59.79 59.47 59.75 892,397 +0.90(+1.53%)
Aug 09, 2022 58.99 59.06 58.68 58.85 263,125 -0.19(-0.33%)
Aug 08, 2022 59.24 59.45 58.89 59.04 225,871 -0.02(-0.03%)
Aug 05, 2022 58.60 59.09 58.56 59.06 384,834 -0.05(-0.08%)
Aug 04, 2022 59.22 59.22 58.92 59.11 873,801 -0.08(-0.13%)
Aug 03, 2022 58.67 59.37 58.57 59.19 213,070 +0.69(+1.18%)
Aug 02, 2022 58.84 59.06 58.46 58.50 473,714 -0.46(-0.77%)
Aug 01, 2022 58.65 59.16 58.64 58.95 245,459 +0.05(+0.08%)
Jul 29, 2022 58.63 59.06 58.44 58.91 538,402 +0.28(+0.48%)
Jul 28, 2022 57.99 58.74 57.61 58.62 331,920 +0.68(+1.17%)
Jul 27, 2022 57.34 58.17 57.19 57.95 257,643 +0.79(+1.37%)
Jul 26, 2022 57.20 57.32 57.02 57.16 226,773 -0.20(-0.35%)
Jul 25, 2022 57.42 57.47 57.06 57.36 416,520 +0.14(+0.25%)
Jul 22, 2022 57.46 57.55 56.92 57.22 559,050 +0.00(+0.00%)
Jul 21, 2022 56.68 57.25 56.53 57.22 295,271 +0.40(+0.70%)
Jul 20, 2022 56.85 57.04 56.51 56.83 547,235 -0.04(-0.07%)
Jul 19, 2022 56.09 56.90 56.08 56.86 369,002 +1.25(+2.25%)
Jul 18, 2022 56.58 56.59 55.49 55.62 406,228 -0.64(-1.14%)
Jul 15, 2022 56.16 56.26 55.85 56.25 698,376 +0.79(+1.43%)
Jul 14, 2022 54.81 55.53 54.60 55.46 3,418,266 -0.06(-0.10%)
Jul 13, 2022 55.20 55.91 55.11 55.52 391,320 -0.32(-0.57%)
Jul 12, 2022 56.20 56.41 55.59 55.84 258,625 -0.32(-0.57%)
Jul 11, 2022 56.22 56.48 56.07 56.16 284,784 -0.28(-0.50%)
Jul 08, 2022 56.40 56.67 56.21 56.44 305,399 -0.06(-0.10%)
Jul 07, 2022 56.25 56.59 56.15 56.50 521,829 +0.48(+0.86%)
Jul 06, 2022 55.89 56.33 55.63 56.01 346,348 +0.21(+0.38%)
Jul 05, 2022 55.35 55.80 54.74 55.80 288,038 -0.24(-0.43%)
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.