Skip to main content

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

75.83 -0.69 (-0.90%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.64 43.64 43.50 43.56 71,868 -0.11(-0.25%)
Nov 27, 2019 43.61 43.70 43.58 43.67 332,475 +0.14(+0.32%)
Nov 26, 2019 43.48 43.59 43.42 43.53 252,074 +0.10(+0.23%)
Nov 25, 2019 43.27 43.44 43.27 43.43 258,595 +0.30(+0.70%)
Nov 22, 2019 43.17 43.17 42.99 43.13 155,568 +0.09(+0.21%)
Nov 21, 2019 43.12 43.33 42.93 43.04 170,900 -0.08(-0.19%)
Nov 20, 2019 43.26 43.27 42.89 43.12 286,581 -0.17(-0.40%)
Nov 19, 2019 43.51 43.51 43.24 43.30 235,625 -0.09(-0.21%)
Nov 18, 2019 43.37 43.44 43.28 43.39 300,353 +0.00(+0.00%)
Nov 15, 2019 43.31 43.39 43.20 43.39 767,879 +0.29(+0.68%)
Nov 14, 2019 42.97 43.11 42.91 43.10 592,472 +0.07(+0.17%)
Nov 13, 2019 42.85 43.09 42.77 43.02 348,057 +0.02(+0.04%)
Nov 12, 2019 42.99 43.14 42.89 43.00 228,718 +0.06(+0.15%)
Nov 11, 2019 42.85 42.99 42.78 42.94 164,170 -0.08(-0.19%)
Nov 08, 2019 42.91 43.02 42.78 43.02 240,085 +0.08(+0.19%)
Nov 07, 2019 42.96 43.06 42.86 42.94 229,897 +0.21(+0.49%)
Nov 06, 2019 42.67 42.73 42.52 42.73 137,704 +0.06(+0.15%)
Nov 05, 2019 42.71 42.75 42.61 42.67 193,232 +0.00(+0.00%)
Nov 04, 2019 42.68 42.69 42.58 42.67 477,674 +0.23(+0.54%)
Nov 01, 2019 42.22 42.45 42.18 42.44 304,020 +0.50(+1.20%)
Oct 31, 2019 42.18 42.18 41.78 41.94 215,981 -0.27(-0.65%)
Oct 30, 2019 42.14 42.23 41.91 42.21 234,493 +0.11(+0.26%)
Oct 29, 2019 42.05 42.25 42.04 42.10 487,382 +0.01(+0.02%)
Oct 28, 2019 42.05 42.20 42.05 42.09 307,221 +0.22(+0.52%)
Oct 25, 2019 41.63 41.97 41.60 41.87 163,450 +0.27(+0.66%)
Oct 24, 2019 41.64 41.67 41.48 41.60 180,615 +0.07(+0.18%)
Oct 23, 2019 41.46 41.52 41.38 41.52 180,110 +0.00(+0.00%)
Oct 22, 2019 41.62 41.73 41.50 41.52 227,885 +0.08(+0.20%)
Oct 21, 2019 41.41 41.47 41.27 41.44 246,386 +0.20(+0.49%)
Oct 18, 2019 41.20 41.33 41.11 41.24 158,330 -0.03(-0.07%)
Oct 17, 2019 41.29 41.41 41.22 41.27 129,107 +0.09(+0.22%)
Oct 16, 2019 41.20 41.30 41.14 41.18 137,620 -0.14(-0.33%)
Oct 15, 2019 41.08 41.44 41.05 41.31 178,042 +0.32(+0.78%)
Oct 14, 2019 41.01 41.08 40.94 41.00 155,779 -0.07(-0.18%)
Oct 11, 2019 41.00 41.37 41.00 41.07 253,723 +0.48(+1.19%)
Oct 10, 2019 40.19 40.68 40.19 40.58 173,381 +0.39(+0.98%)
Oct 09, 2019 40.14 40.35 40.02 40.19 227,406 +0.35(+0.87%)
Oct 08, 2019 40.15 40.26 39.83 39.85 285,014 -0.56(-1.38%)
Oct 07, 2019 40.51 40.72 40.40 40.40 482,013 -0.17(-0.43%)
Oct 04, 2019 40.21 40.64 40.19 40.58 196,377 +0.54(+1.34%)
Oct 03, 2019 39.83 40.05 39.34 40.04 919,343 +0.23(+0.57%)
Oct 02, 2019 40.38 40.38 39.58 39.81 628,972 -0.73(-1.80%)
Oct 01, 2019 41.28 41.35 40.52 40.54 315,211 -0.58(-1.42%)
Sep 30, 2019 40.98 41.25 40.98 41.12 243,975 +0.18(+0.45%)
Sep 27, 2019 41.20 41.20 40.70 40.94 161,071 -0.04(-0.09%)
Sep 26, 2019 41.12 41.12 40.81 40.98 308,184 -0.05(-0.11%)
Sep 25, 2019 40.77 41.08 40.62 41.02 286,936 +0.29(+0.72%)
Sep 24, 2019 41.15 41.23 40.62 40.73 261,537 -0.28(-0.69%)
Sep 23, 2019 40.82 41.10 40.76 41.01 114,179 +0.05(+0.13%)
Sep 20, 2019 41.30 41.30 40.91 40.96 256,587 -0.24(-0.59%)
Sep 19, 2019 41.33 41.42 41.14 41.20 169,199 -0.06(-0.14%)
Sep 18, 2019 41.15 41.27 40.90 41.26 183,344 +0.03(+0.07%)
Sep 17, 2019 41.17 41.25 41.01 41.23 460,884 +0.15(+0.35%)
Sep 16, 2019 41.30 41.30 41.04 41.09 244,481 -0.25(-0.62%)
Sep 13, 2019 41.41 41.48 41.30 41.34 163,592 -0.03(-0.07%)
Sep 12, 2019 41.44 41.54 41.23 41.37 239,223 +0.12(+0.29%)
Sep 11, 2019 41.03 41.25 40.90 41.25 113,480 +0.26(+0.64%)
Sep 10, 2019 40.82 40.99 40.64 40.99 128,717 +0.11(+0.27%)
Sep 09, 2019 40.92 40.98 40.76 40.88 127,980 +0.06(+0.16%)
Sep 06, 2019 40.75 40.90 40.70 40.81 210,034 +0.09(+0.22%)
Sep 05, 2019 40.57 40.85 40.57 40.72 210,071 +0.59(+1.48%)
Sep 04, 2019 40.01 40.14 39.87 40.13 151,647 +0.47(+1.19%)
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.