Skip to main content

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

81.70 -0.34 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.75 24.75 24.54 24.67 103,558 +0.30(+1.25%)
Oct 30, 2014 24.12 24.42 24.12 24.36 44,694 +0.10(+0.41%)
Oct 29, 2014 24.24 24.32 24.11 24.26 251,895 +0.01(+0.03%)
Oct 28, 2014 24.08 24.26 24.08 24.25 295,232 +0.24(+0.99%)
Oct 27, 2014 23.93 24.02 24.06 24.02 20,999 -0.02(-0.09%)
Oct 24, 2014 23.87 24.04 23.87 24.04 29,923 +0.21(+0.86%)
Oct 23, 2014 23.85 23.96 23.79 23.83 52,168 +0.25(+1.08%)
Oct 22, 2014 23.80 23.80 23.58 23.58 64,296 -0.15(-0.62%)
Oct 21, 2014 23.39 23.74 23.39 23.73 409,633 +0.38(+1.62%)
Oct 20, 2014 23.03 23.36 23.03 23.35 41,060 +0.14(+0.62%)
Oct 17, 2014 23.19 23.28 22.99 23.21 71,876 +0.37(+1.60%)
Oct 16, 2014 22.43 23.00 22.43 22.84 109,045 +0.00(+0.00%)
Oct 15, 2014 22.88 22.97 22.44 22.84 197,547 -0.17(-0.75%)
Oct 14, 2014 23.13 23.29 23.01 23.01 49,015 +0.02(+0.11%)
Oct 13, 2014 23.32 23.43 22.99 22.99 96,670 -0.38(-1.62%)
Oct 10, 2014 23.51 23.65 23.36 23.37 17,410 -0.20(-0.86%)
Oct 09, 2014 23.99 23.99 23.53 23.57 51,923 -0.43(-1.81%)
Oct 08, 2014 23.65 24.02 23.52 24.01 28,671 +0.39(+1.67%)
Oct 07, 2014 23.87 23.87 23.59 23.61 39,325 -0.33(-1.37%)
Oct 06, 2014 24.06 24.06 23.84 23.94 125,463 -0.02(-0.10%)
Oct 03, 2014 23.96 23.98 23.85 23.96 111,562 +0.25(+1.06%)
Oct 02, 2014 23.61 23.76 23.48 23.71 171,490 -0.00(-0.02%)
Oct 01, 2014 23.92 23.92 23.64 23.72 53,853 -0.28(-1.16%)
Sep 30, 2014 24.10 24.11 23.98 24.00 15,159 -0.04(-0.17%)
Sep 29, 2014 23.95 24.07 23.87 24.04 16,088 -0.05(-0.21%)
Sep 26, 2014 23.87 24.13 23.87 24.09 26,976 +0.18(+0.76%)
Sep 25, 2014 24.17 24.17 23.86 23.91 25,401 -0.35(-1.45%)
Sep 24, 2014 24.09 24.26 24.03 24.26 23,124 +0.17(+0.69%)
Sep 23, 2014 24.15 24.20 24.06 24.09 39,611 -0.16(-0.65%)
Sep 22, 2014 24.42 24.42 24.20 24.25 30,130 -0.19(-0.77%)
Sep 19, 2014 24.52 24.52 24.38 24.44 28,188 +0.05(+0.20%)
Sep 18, 2014 24.44 24.44 24.36 24.39 13,721 +0.08(+0.34%)
Sep 17, 2014 24.33 24.41 24.24 24.31 44,719 -0.01(-0.03%)
Sep 16, 2014 24.16 24.34 24.11 24.32 18,394 +0.16(+0.66%)
Sep 15, 2014 24.17 24.17 24.08 24.16 9,366 +0.03(+0.12%)
Sep 12, 2014 24.15 24.18 24.06 24.13 12,919 -0.13(-0.54%)
Sep 11, 2014 24.16 24.26 24.14 24.26 14,017 +0.03(+0.14%)
Sep 10, 2014 24.11 24.26 24.08 24.23 57,542 +0.10(+0.43%)
Sep 09, 2014 24.18 24.29 24.12 24.12 8,683 -0.12(-0.50%)
Sep 08, 2014 24.22 24.30 24.20 24.25 9,557 -0.04(-0.15%)
Sep 05, 2014 24.20 24.29 24.12 24.28 12,441 +0.09(+0.36%)
Sep 04, 2014 24.24 24.31 24.14 24.20 19,501 +0.02(+0.07%)
Sep 03, 2014 24.32 24.32 24.14 24.18 16,348 -0.02(-0.07%)
Sep 02, 2014 24.30 24.30 24.12 24.20 12,960 -0.05(-0.20%)
Aug 29, 2014 24.20 24.24 24.24 24.24 11,732 +0.06(+0.24%)
Aug 28, 2014 24.16 24.21 24.12 24.19 15,640 -0.03(-0.14%)
Aug 27, 2014 24.27 24.27 24.15 24.22 36,520 +0.00(+0.00%)
Aug 26, 2014 24.22 24.29 24.21 24.22 47,749 +0.03(+0.11%)
Aug 25, 2014 24.19 24.21 24.17 24.19 4,690 +0.09(+0.36%)
Aug 22, 2014 24.15 24.18 24.07 24.11 74,721 -0.06(-0.24%)
Aug 21, 2014 24.12 24.18 24.12 24.16 23,536 +0.07(+0.30%)
Aug 20, 2014 24.05 24.11 24.01 24.09 27,402 +0.07(+0.27%)
Aug 19, 2014 24.00 24.04 23.93 24.02 26,882 +0.15(+0.62%)
Aug 18, 2014 23.75 23.91 23.75 23.88 12,007 +0.16(+0.65%)
Aug 15, 2014 23.80 23.80 23.56 23.72 14,509 +0.03(+0.14%)
Aug 14, 2014 23.57 23.70 23.57 23.69 12,724 +0.07(+0.28%)
Aug 13, 2014 23.53 23.63 23.53 23.62 10,174 +0.12(+0.52%)
Aug 12, 2014 23.42 23.51 23.42 23.50 166,844 -0.01(-0.03%)
Aug 11, 2014 23.52 23.59 23.50 23.51 11,283 +0.07(+0.31%)
Aug 08, 2014 23.18 23.39 23.18 23.44 14,204 +0.28(+1.20%)
Aug 07, 2014 23.31 23.37 23.12 23.16 14,671 -0.15(-0.63%)
Aug 06, 2014 23.12 23.36 23.12 23.30 14,786 +0.03(+0.14%)
Aug 05, 2014 23.43 23.43 23.22 23.27 26,312 -0.20(-0.84%)
Aug 04, 2014 23.30 23.48 23.29 23.47 11,292 +0.15(+0.66%)
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.