Skip to main content

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

76.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 63.11 63.37 62.99 63.16 160,324 +0.03(+0.05%)
Dec 30, 2021 63.52 63.54 63.08 63.13 558,161 -0.21(-0.33%)
Dec 29, 2021 63.17 63.46 63.11 63.34 294,877 +0.25(+0.40%)
Dec 28, 2021 63.08 63.24 62.99 63.09 466,773 +0.09(+0.14%)
Dec 27, 2021 62.35 63.01 62.35 63.01 396,496 +0.80(+1.28%)
Dec 23, 2021 62.00 62.37 62.00 62.21 306,858 +0.41(+0.67%)
Dec 22, 2021 61.32 61.83 61.21 61.80 292,122 +0.45(+0.73%)
Dec 21, 2021 60.99 61.35 60.81 61.35 379,010 +0.76(+1.25%)
Dec 20, 2021 60.59 60.65 60.16 60.59 404,444 -0.63(-1.03%)
Dec 17, 2021 61.82 61.83 61.15 61.22 762,344 -0.78(-1.26%)
Dec 16, 2021 62.37 62.49 61.81 62.01 249,994 -0.17(-0.28%)
Dec 15, 2021 61.28 62.22 61.26 62.18 524,631 +0.88(+1.43%)
Dec 14, 2021 61.27 61.63 61.09 61.30 196,606 -0.28(-0.45%)
Dec 13, 2021 61.63 61.80 61.46 61.58 228,900 -0.01(-0.02%)
Dec 10, 2021 61.23 61.62 61.10 61.59 427,742 +0.76(+1.24%)
Dec 09, 2021 60.84 61.09 60.81 60.83 193,545 -0.15(-0.25%)
Dec 08, 2021 61.11 61.11 60.64 60.98 258,614 +0.03(+0.05%)
Dec 07, 2021 60.78 61.07 60.70 60.96 223,034 +0.69(+1.14%)
Dec 06, 2021 60.07 60.47 60.00 60.27 409,498 +0.59(+0.99%)
Dec 03, 2021 59.87 60.03 59.19 59.67 294,164 +0.07(+0.11%)
Dec 02, 2021 58.89 59.83 58.80 59.61 475,469 +0.70(+1.18%)
Dec 01, 2021 59.72 60.31 58.91 58.91 230,265 -0.22(-0.37%)
Nov 30, 2021 59.84 60.01 59.02 59.13 416,161 -1.01(-1.68%)
Nov 29, 2021 60.31 60.44 60.00 60.14 257,289 +0.26(+0.43%)
Nov 26, 2021 60.00 60.36 59.68 59.88 240,700 -0.91(-1.49%)
Nov 24, 2021 60.72 60.82 60.56 60.79 172,300 -0.06(-0.09%)
Nov 23, 2021 60.61 60.91 60.51 60.85 223,739 +0.20(+0.32%)
Nov 22, 2021 60.67 61.26 60.65 60.65 296,102 +0.10(+0.16%)
Nov 19, 2021 60.87 60.87 60.54 60.56 182,869 -0.18(-0.30%)
Nov 18, 2021 60.83 60.77 60.46 60.74 156,952 -0.10(-0.16%)
Nov 17, 2021 60.99 60.99 60.75 60.84 1,482,278 -0.11(-0.17%)
Nov 16, 2021 60.81 61.17 60.65 60.94 143,109 +0.17(+0.28%)
Nov 15, 2021 60.93 60.97 60.69 60.77 330,343 -0.04(-0.06%)
Nov 12, 2021 60.67 60.92 60.54 60.81 112,090 +0.32(+0.54%)
Nov 11, 2021 60.66 60.66 60.41 60.48 163,062 +0.01(+0.02%)
Nov 10, 2021 60.54 60.47 176,200 -0.11(-0.17%)
Nov 09, 2021 60.59 60.63 60.39 60.58 245,265 -0.01(-0.02%)
Nov 08, 2021 60.87 60.87 60.37 60.59 197,579 -0.03(-0.05%)
Nov 05, 2021 60.43 60.77 60.36 60.62 176,312 +0.31(+0.51%)
Nov 04, 2021 60.25 60.37 60.08 60.31 167,041 +0.13(+0.22%)
Nov 03, 2021 59.74 60.22 59.74 60.18 201,452 +0.28(+0.46%)
Nov 02, 2021 59.59 60.01 59.55 59.90 374,448 +0.43(+0.72%)
Nov 01, 2021 59.52 59.48 59.29 59.47 154,964 -0.02(-0.03%)
Oct 29, 2021 59.16 59.54 59.09 59.49 170,485 +0.21(+0.35%)
Oct 28, 2021 59.05 59.28 185,762 +0.37(+0.63%)
Oct 27, 2021 59.37 59.36 58.90 58.91 153,381 -0.45(-0.76%)
Oct 26, 2021 59.36 59.51 59.36 188,056 +0.14(+0.24%)
Oct 25, 2021 59.17 59.21 196,798 +0.10(+0.17%)
Oct 22, 2021 59.16 59.27 58.94 59.11 191,621 -0.02(-0.03%)
Oct 21, 2021 59.06 59.14 58.84 59.13 282,190 +0.08(+0.13%)
Oct 20, 2021 58.73 59.11 58.73 59.06 166,762 +0.46(+0.78%)
Oct 19, 2021 58.41 58.63 58.30 58.60 185,779 +0.45(+0.77%)
Oct 18, 2021 57.98 58.26 57.73 58.15 170,444 -0.03(-0.05%)
Oct 15, 2021 58.19 58.34 58.08 58.18 137,226 +0.27(+0.46%)
Oct 14, 2021 57.46 57.94 57.38 57.91 199,649 +0.92(+1.62%)
Oct 13, 2021 56.85 57.06 56.49 56.99 263,879 +0.24(+0.43%)
Oct 12, 2021 57.11 57.12 56.64 56.75 301,294 -0.27(-0.47%)
Oct 11, 2021 57.31 57.63 57.01 57.01 176,662 -0.32(-0.57%)
Oct 08, 2021 57.57 57.57 57.26 57.34 293,867 -0.12(-0.22%)
Oct 07, 2021 57.30 57.80 57.27 57.46 1,021,665 +0.54(+0.96%)
Oct 06, 2021 56.41 56.97 56.10 56.92 937,328 +0.20(+0.35%)
Oct 05, 2021 56.37 56.99 56.31 56.72 193,957 +0.47(+0.83%)
Oct 04, 2021 56.58 56.80 55.95 56.25 523,606 -0.47(-0.82%)
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.