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 (%)
May 28, 2021 56.34 56.39 56.22 56.30 311,950 +0.13(+0.24%)
May 27, 2021 56.33 56.47 56.15 56.17 275,067 +0.01(+0.02%)
May 26, 2021 56.27 56.28 56.07 56.16 177,280 -0.03(-0.05%)
May 25, 2021 56.42 56.45 56.11 56.19 170,520 -0.24(-0.42%)
May 24, 2021 56.43 56.56 56.27 56.42 182,014 +0.33(+0.59%)
May 21, 2021 56.27 56.46 56.00 56.09 157,650 +0.05(+0.08%)
May 20, 2021 55.65 56.27 55.65 56.04 181,190 +0.47(+0.85%)
May 19, 2021 55.26 55.63 54.91 55.57 286,492 -0.19(-0.34%)
May 18, 2021 56.24 56.24 55.76 55.76 230,906 -0.44(-0.79%)
May 17, 2021 56.35 56.42 56.08 56.21 241,424 -0.25(-0.44%)
May 14, 2021 56.23 56.57 56.09 56.45 189,201 +0.50(+0.90%)
May 13, 2021 55.17 56.19 55.15 55.95 311,793 +0.82(+1.49%)
May 12, 2021 55.72 55.90 55.06 55.13 268,307 -0.96(-1.70%)
May 11, 2021 56.32 56.35 55.81 56.08 341,015 -0.64(-1.13%)
May 10, 2021 56.94 57.27 56.68 56.73 267,302 -0.10(-0.18%)
May 07, 2021 56.47 56.86 56.40 56.83 319,943 +0.39(+0.69%)
May 06, 2021 55.89 56.44 55.87 56.44 252,834 +0.55(+0.98%)
May 05, 2021 55.97 56.09 55.74 55.89 265,961 +0.10(+0.18%)
May 04, 2021 55.65 55.79 55.44 55.79 297,885 -0.02(-0.04%)
May 03, 2021 55.73 55.95 55.61 55.82 260,818 +0.48(+0.87%)
Apr 30, 2021 55.29 55.40 55.20 55.34 206,892 -0.27(-0.49%)
Apr 29, 2021 55.52 55.63 55.21 55.61 292,675 +0.26(+0.48%)
Apr 28, 2021 55.52 55.52 55.28 55.34 274,252 -0.26(-0.46%)
Apr 27, 2021 55.57 55.73 55.49 55.60 306,216 -0.01(-0.02%)
Apr 26, 2021 55.81 55.86 55.53 55.61 227,068 -0.18(-0.32%)
Apr 23, 2021 55.52 55.95 55.34 55.79 232,195 +0.31(+0.56%)
Apr 22, 2021 55.85 55.93 55.35 55.48 303,296 -0.56(-0.99%)
Apr 21, 2021 55.66 56.07 55.64 56.03 473,713 +0.42(+0.75%)
Apr 20, 2021 55.50 55.69 55.42 55.62 419,034 -0.11(-0.20%)
Apr 19, 2021 56.01 56.03 55.60 55.73 438,424 -0.31(-0.54%)
Apr 16, 2021 55.87 56.13 55.86 56.04 276,241 +0.37(+0.67%)
Apr 15, 2021 55.28 55.70 55.28 55.67 850,544 +0.55(+0.99%)
Apr 14, 2021 55.19 55.29 55.05 55.12 447,745 -0.08(-0.14%)
Apr 13, 2021 55.14 55.26 55.02 55.19 197,536 -0.07(-0.12%)
Apr 12, 2021 55.21 55.28 55.11 55.26 331,487 +0.02(+0.03%)
Apr 09, 2021 54.89 55.25 54.89 55.24 217,054 +0.37(+0.67%)
Apr 08, 2021 54.84 54.90 54.77 54.87 476,360 +0.09(+0.17%)
Apr 07, 2021 54.82 54.89 54.66 54.78 283,843 -0.02(-0.03%)
Apr 06, 2021 54.89 55.03 54.74 54.80 322,169 -0.17(-0.31%)
Apr 05, 2021 54.54 55.11 54.54 54.97 396,084 +0.66(+1.22%)
Apr 01, 2021 54.12 54.33 53.95 54.31 772,503 +0.29(+0.54%)
Mar 31, 2021 54.03 54.24 53.99 54.01 405,549 +0.03(+0.05%)
Mar 30, 2021 54.23 54.25 53.87 53.99 305,307 -0.36(-0.66%)
Mar 29, 2021 54.14 54.49 54.04 54.34 239,602 +0.08(+0.14%)
Mar 26, 2021 53.22 54.30 53.22 54.27 466,297 +1.13(+2.13%)
Mar 25, 2021 52.65 53.25 52.46 53.14 437,005 +0.39(+0.74%)
Mar 24, 2021 52.87 53.22 52.71 52.74 542,937 -0.05(-0.09%)
Mar 23, 2021 53.10 53.23 52.65 52.79 220,769 -0.33(-0.62%)
Mar 22, 2021 52.67 53.19 52.61 53.12 228,575 +0.52(+0.99%)
Mar 19, 2021 52.80 52.86 52.42 52.60 491,856 -0.11(-0.21%)
Mar 18, 2021 52.92 53.14 52.67 52.71 339,090 -0.38(-0.71%)
Mar 17, 2021 52.80 53.18 52.67 53.09 228,534 +0.08(+0.14%)
Mar 16, 2021 53.00 53.17 52.95 53.02 415,996 +0.07(+0.12%)
Mar 15, 2021 52.55 52.97 52.39 52.95 243,893 +0.34(+0.64%)
Mar 12, 2021 52.41 52.61 52.32 52.61 417,680 +0.20(+0.38%)
Mar 11, 2021 52.43 52.71 52.31 52.41 810,775 +0.14(+0.27%)
Mar 10, 2021 52.13 52.47 52.06 52.27 385,121 +0.41(+0.78%)
Mar 09, 2021 51.79 52.30 51.79 51.87 338,771 +0.36(+0.70%)
Mar 08, 2021 51.33 52.17 51.30 51.51 251,778 +0.19(+0.37%)
Mar 05, 2021 50.51 51.43 50.22 51.32 351,674 +1.28(+2.56%)
Mar 04, 2021 50.67 50.98 49.61 50.04 425,741 -0.72(-1.41%)
Mar 03, 2021 51.09 51.16 50.74 50.75 295,568 -0.42(-0.83%)
Mar 02, 2021 51.57 51.57 51.14 51.18 265,199 -0.32(-0.62%)
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.