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 (%)
Oct 31, 2017 34.24 34.32 34.21 34.21 297,693 +0.00(+0.01%)
Oct 30, 2017 34.39 34.39 34.14 34.20 197,898 -0.17(-0.50%)
Oct 27, 2017 34.31 34.42 34.29 34.37 483,878 +0.17(+0.51%)
Oct 26, 2017 34.22 34.29 34.15 34.20 159,348 +0.06(+0.17%)
Oct 25, 2017 34.32 34.33 33.96 34.14 163,218 -0.11(-0.31%)
Oct 24, 2017 34.38 34.38 34.24 34.25 150,334 -0.04(-0.13%)
Oct 23, 2017 34.47 34.47 34.27 34.29 112,946 -0.04(-0.13%)
Oct 20, 2017 34.26 34.33 34.22 34.33 125,613 +0.22(+0.64%)
Oct 19, 2017 33.95 34.12 33.92 34.12 133,193 +0.03(+0.08%)
Oct 18, 2017 34.02 34.13 33.98 34.09 137,563 +0.13(+0.38%)
Oct 17, 2017 33.82 33.96 33.82 33.96 101,900 +0.12(+0.36%)
Oct 16, 2017 33.93 33.93 33.78 33.84 89,647 +0.00(+0.00%)
Oct 13, 2017 33.90 33.90 33.81 33.84 303,776 +0.03(+0.10%)
Oct 12, 2017 33.70 33.84 33.63 33.80 138,438 +0.02(+0.05%)
Oct 11, 2017 33.75 33.90 33.72 33.78 99,643 +0.08(+0.23%)
Oct 10, 2017 33.74 33.74 33.63 33.70 105,301 +0.08(+0.23%)
Oct 09, 2017 33.72 33.74 33.62 33.63 79,026 -0.05(-0.15%)
Oct 06, 2017 33.74 33.75 33.65 33.68 124,182 -0.07(-0.21%)
Oct 05, 2017 33.68 33.75 33.64 33.75 93,821 +0.15(+0.44%)
Oct 04, 2017 33.55 33.61 33.51 33.60 65,054 +0.04(+0.13%)
Oct 03, 2017 33.57 33.57 33.50 33.56 143,174 +0.06(+0.18%)
Oct 02, 2017 33.45 33.50 33.35 33.50 216,120 +0.17(+0.50%)
Sep 29, 2017 33.29 33.33 33.20 33.33 145,329 +0.09(+0.26%)
Sep 28, 2017 33.15 33.26 33.14 33.24 106,421 +0.12(+0.37%)
Sep 27, 2017 33.16 33.18 32.97 33.12 80,218 +0.03(+0.11%)
Sep 26, 2017 33.11 33.16 33.05 33.08 108,886 +0.05(+0.14%)
Sep 25, 2017 33.04 33.08 32.93 33.04 90,490 -0.03(-0.09%)
Sep 22, 2017 33.00 33.08 33.00 33.07 120,753 +0.07(+0.21%)
Sep 21, 2017 33.09 33.09 32.99 33.00 91,551 -0.09(-0.26%)
Sep 20, 2017 33.03 33.14 32.92 33.08 90,527 -0.02(-0.05%)
Sep 19, 2017 33.11 33.22 33.07 33.10 83,543 +0.01(+0.03%)
Sep 18, 2017 33.13 33.17 33.08 33.09 103,394 +0.02(+0.05%)
Sep 15, 2017 33.03 33.08 33.02 33.08 75,599 +0.03(+0.11%)
Sep 14, 2017 32.95 33.04 32.88 33.04 73,431 +0.07(+0.21%)
Sep 13, 2017 32.98 32.98 32.93 32.97 135,907 -0.02(-0.05%)
Sep 12, 2017 32.99 32.91 32.99 97,191 +0.10(+0.32%)
Sep 11, 2017 32.69 32.89 32.58 32.88 91,528 +0.34(+1.04%)
Sep 08, 2017 32.53 32.61 32.45 32.54 199,560 +0.01(+0.03%)
Sep 07, 2017 32.52 32.57 32.43 32.54 123,214 +0.10(+0.32%)
Sep 06, 2017 32.43 32.47 32.33 32.43 890,927 +0.11(+0.35%)
Sep 05, 2017 32.54 32.19 32.32 871,502 -0.22(-0.67%)
Sep 01, 2017 32.59 32.59 32.54 32.54 78,638 +0.02(+0.05%)
Aug 31, 2017 32.43 32.55 32.41 32.52 176,133 +0.17(+0.54%)
Aug 30, 2017 32.27 32.39 32.15 32.34 156,298 +0.11(+0.35%)
Aug 29, 2017 32.00 32.27 31.97 32.23 227,982 +0.06(+0.19%)
Aug 28, 2017 32.20 32.20 32.11 32.17 95,232 +0.07(+0.22%)
Aug 25, 2017 32.17 32.24 32.10 32.10 99,655 +0.06(+0.19%)
Aug 24, 2017 32.19 32.19 32.03 32.04 91,396 -0.09(-0.27%)
Aug 23, 2017 32.12 32.18 32.08 32.13 1,815,056 -0.16(-0.49%)
Aug 22, 2017 32.05 32.30 32.04 32.28 453,040 +0.31(+0.98%)
Aug 21, 2017 31.83 31.99 31.80 31.97 123,208 +0.10(+0.31%)
Aug 18, 2017 32.02 32.03 31.87 31.87 215,482 -0.16(-0.50%)
Aug 17, 2017 32.44 32.44 32.02 32.03 561,908 -0.44(-1.34%)
Aug 16, 2017 32.47 32.56 32.44 32.47 376,188 +0.10(+0.30%)
Aug 15, 2017 32.52 32.53 32.36 32.37 78,499 -0.06(-0.19%)
Aug 14, 2017 32.33 32.45 32.33 32.43 547,696 +0.30(+0.92%)
Aug 11, 2017 32.04 32.22 32.04 32.13 554,280 +0.11(+0.35%)
Aug 10, 2017 32.40 32.40 32.02 32.02 108,011 -0.38(-1.18%)
Aug 09, 2017 32.27 32.40 32.24 32.40 105,322 +0.07(+0.22%)
Aug 08, 2017 32.48 32.53 32.30 32.33 116,245 -0.09(-0.27%)
Aug 07, 2017 32.40 32.42 32.36 32.42 120,850 +0.07(+0.22%)
Aug 04, 2017 32.41 32.41 32.28 32.35 175,656 +0.03(+0.11%)
Aug 03, 2017 32.33 32.35 32.27 32.32 251,847 -0.01(-0.03%)
Aug 02, 2017 32.33 32.41 32.20 32.33 131,427 +0.04(+0.13%)
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.