Skip to main content

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

73.69 +0.28 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 42.22 42.22 41.81 41.97 215,782 -0.27(-0.65%)
Oct 30, 2019 42.18 42.27 41.95 42.25 234,276 +0.11(+0.26%)
Oct 29, 2019 42.09 42.28 42.08 42.14 486,932 +0.01(+0.02%)
Oct 28, 2019 42.09 42.24 42.09 42.13 306,938 +0.22(+0.52%)
Oct 25, 2019 41.67 42.01 41.64 41.91 163,299 +0.27(+0.66%)
Oct 24, 2019 41.68 41.71 41.52 41.64 180,449 +0.07(+0.18%)
Oct 23, 2019 41.50 41.56 41.42 41.56 179,943 +0.00(+0.00%)
Oct 22, 2019 41.65 41.77 41.54 41.56 227,674 +0.08(+0.20%)
Oct 21, 2019 41.44 41.50 41.31 41.48 246,159 +0.20(+0.49%)
Oct 18, 2019 41.24 41.36 41.15 41.28 158,184 -0.03(-0.07%)
Oct 17, 2019 41.33 41.45 41.26 41.31 128,988 +0.09(+0.22%)
Oct 16, 2019 41.24 41.34 41.17 41.22 137,493 -0.14(-0.33%)
Oct 15, 2019 41.12 41.48 41.09 41.35 177,878 +0.32(+0.78%)
Oct 14, 2019 41.05 41.12 40.98 41.03 155,636 -0.07(-0.18%)
Oct 11, 2019 41.03 41.41 41.03 41.11 253,489 +0.48(+1.19%)
Oct 10, 2019 40.23 40.71 40.23 40.62 173,221 +0.39(+0.98%)
Oct 09, 2019 40.17 40.38 40.06 40.23 227,196 +0.35(+0.87%)
Oct 08, 2019 40.18 40.29 39.86 39.88 284,751 -0.56(-1.38%)
Oct 07, 2019 40.55 40.76 40.44 40.44 481,568 -0.17(-0.43%)
Oct 04, 2019 40.25 40.68 40.23 40.61 196,196 +0.54(+1.34%)
Oct 03, 2019 39.86 40.08 39.37 40.07 918,494 +0.23(+0.57%)
Oct 02, 2019 40.42 40.42 39.62 39.85 628,392 -0.73(-1.80%)
Oct 01, 2019 41.32 41.38 40.56 40.58 314,920 -0.58(-1.42%)
Sep 30, 2019 41.01 41.29 41.01 41.16 243,750 +0.18(+0.45%)
Sep 27, 2019 41.24 41.24 40.74 40.98 160,922 -0.04(-0.09%)
Sep 26, 2019 41.16 41.16 40.85 41.01 307,900 -0.05(-0.11%)
Sep 25, 2019 40.80 41.12 40.66 41.06 286,671 +0.29(+0.72%)
Sep 24, 2019 41.19 41.27 40.66 40.77 261,296 -0.28(-0.69%)
Sep 23, 2019 40.86 41.14 40.80 41.05 114,074 +0.05(+0.13%)
Sep 20, 2019 41.33 41.33 40.95 41.00 256,350 -0.24(-0.59%)
Sep 19, 2019 41.37 41.46 41.17 41.24 169,043 -0.06(-0.14%)
Sep 18, 2019 41.19 41.30 40.93 41.30 183,175 +0.03(+0.07%)
Sep 17, 2019 41.21 41.29 41.05 41.27 460,459 +0.15(+0.35%)
Sep 16, 2019 41.33 41.33 41.08 41.12 244,255 -0.26(-0.62%)
Sep 13, 2019 41.45 41.52 41.33 41.38 163,441 -0.03(-0.07%)
Sep 12, 2019 41.48 41.58 41.27 41.41 239,002 +0.12(+0.29%)
Sep 11, 2019 41.07 41.29 40.93 41.29 113,375 +0.26(+0.64%)
Sep 10, 2019 40.86 41.02 40.68 41.02 128,598 +0.11(+0.27%)
Sep 09, 2019 40.96 41.01 40.80 40.91 127,862 +0.06(+0.16%)
Sep 06, 2019 40.79 40.93 40.74 40.85 209,840 +0.09(+0.22%)
Sep 05, 2019 40.60 40.89 40.60 40.76 209,878 +0.59(+1.48%)
Sep 04, 2019 40.05 40.18 39.91 40.17 151,507 +0.47(+1.19%)
Sep 03, 2019 39.88 39.88 39.46 39.69 281,517 -0.32(-0.80%)
Aug 30, 2019 40.22 40.22 39.87 40.01 175,945 +0.08(+0.19%)
Aug 29, 2019 39.88 40.01 39.67 39.93 320,666 +0.48(+1.21%)
Aug 28, 2019 39.02 39.49 38.91 39.46 492,311 +0.39(+1.00%)
Aug 27, 2019 39.51 39.64 39.02 39.06 355,943 -0.16(-0.42%)
Aug 26, 2019 39.18 39.26 38.95 39.23 347,147 +0.43(+1.10%)
Aug 23, 2019 39.69 39.88 38.63 38.80 293,390 -1.07(-2.69%)
Aug 22, 2019 40.01 40.06 39.63 39.87 235,787 +0.04(+0.09%)
Aug 21, 2019 39.84 39.88 39.74 39.84 170,314 +0.36(+0.92%)
Aug 20, 2019 39.70 39.73 39.43 39.47 251,177 -0.21(-0.53%)
Aug 19, 2019 39.70 39.79 39.52 39.68 179,868 +0.48(+1.23%)
Aug 16, 2019 38.84 39.27 38.82 39.20 143,503 +0.62(+1.60%)
Aug 15, 2019 38.67 38.74 38.31 38.58 287,991 +0.04(+0.09%)
Aug 14, 2019 39.09 39.15 38.55 38.55 416,277 -1.14(-2.86%)
Aug 13, 2019 39.04 39.93 38.96 39.68 272,319 +0.63(+1.61%)
Aug 12, 2019 39.31 39.52 38.92 39.06 174,788 -0.45(-1.15%)
Aug 09, 2019 39.77 39.80 39.28 39.51 186,092 -0.32(-0.80%)
Aug 08, 2019 39.33 39.85 39.26 39.83 255,790 +0.75(+1.91%)
Aug 07, 2019 38.67 39.17 38.33 39.08 292,249 +0.02(+0.05%)
Aug 06, 2019 38.87 39.11 38.66 39.06 217,515 +0.43(+1.11%)
Aug 05, 2019 39.25 39.26 38.33 38.64 404,086 -1.13(-2.83%)
Aug 02, 2019 39.97 40.01 39.56 39.76 295,921 -0.30(-0.75%)
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.