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 29, 2021 58.67 59.04 58.60 58.99 171,919 +0.21(+0.35%)
Oct 28, 2021 58.56 58.78 187,325 +0.37(+0.63%)
Oct 27, 2021 58.87 58.86 58.41 58.42 154,671 -0.45(-0.76%)
Oct 26, 2021 58.86 59.01 58.86 189,638 +0.14(+0.24%)
Oct 25, 2021 58.68 58.72 198,454 +0.10(+0.17%)
Oct 22, 2021 58.67 58.77 58.45 58.62 193,233 -0.02(-0.03%)
Oct 21, 2021 58.56 58.65 58.35 58.64 284,564 +0.08(+0.13%)
Oct 20, 2021 58.24 58.62 58.24 58.56 168,165 +0.45(+0.78%)
Oct 19, 2021 57.92 58.14 57.82 58.11 187,342 +0.44(+0.77%)
Oct 18, 2021 57.49 57.78 57.25 57.66 171,878 -0.03(-0.05%)
Oct 15, 2021 57.70 57.85 57.60 57.69 138,381 +0.26(+0.46%)
Oct 14, 2021 56.98 57.46 56.90 57.43 201,328 +0.91(+1.62%)
Oct 13, 2021 56.38 56.59 56.02 56.51 266,098 +0.24(+0.43%)
Oct 12, 2021 56.63 56.64 56.17 56.27 303,828 -0.26(-0.47%)
Oct 11, 2021 56.83 57.15 56.54 56.54 178,148 -0.32(-0.57%)
Oct 08, 2021 57.09 57.09 56.78 56.86 296,338 -0.12(-0.22%)
Oct 07, 2021 56.82 57.31 56.79 56.98 1,030,259 +0.54(+0.96%)
Oct 06, 2021 55.94 56.49 55.63 56.44 945,213 +0.20(+0.35%)
Oct 05, 2021 55.90 56.52 55.84 56.24 195,589 +0.46(+0.83%)
Oct 04, 2021 56.10 56.33 55.49 55.78 528,011 -0.46(-0.82%)
Oct 01, 2021 55.95 56.48 55.40 56.24 285,894 +0.59(+1.05%)
Sep 30, 2021 56.70 56.78 55.63 55.66 366,679 -0.88(-1.56%)
Sep 29, 2021 56.42 56.78 56.29 56.54 211,183 +0.26(+0.45%)
Sep 28, 2021 56.98 57.06 56.14 56.28 349,920 -0.78(-1.36%)
Sep 27, 2021 57.15 57.39 57.05 57.06 435,284 -0.24(-0.41%)
Sep 24, 2021 57.18 57.42 57.12 57.30 135,648 +0.07(+0.12%)
Sep 23, 2021 56.89 57.51 56.89 57.23 199,006 +0.52(+0.92%)
Sep 22, 2021 56.70 57.04 56.57 56.71 153,188 +0.31(+0.55%)
Sep 21, 2021 56.90 56.96 56.36 56.40 209,028 -0.14(-0.25%)
Sep 20, 2021 56.47 56.78 55.96 56.54 413,633 -0.65(-1.14%)
Sep 17, 2021 57.58 57.58 57.13 57.19 220,647 -0.48(-0.83%)
Sep 16, 2021 57.83 57.96 57.37 57.67 203,207 -0.25(-0.42%)
Sep 15, 2021 57.55 58.03 57.46 57.92 262,448 +0.49(+0.85%)
Sep 14, 2021 58.07 58.07 57.38 57.43 275,599 -0.48(-0.83%)
Sep 13, 2021 58.16 58.22 57.63 57.91 193,027 +0.14(+0.24%)
Sep 10, 2021 58.46 58.46 57.77 57.77 197,394 -0.39(-0.67%)
Sep 09, 2021 58.49 58.61 58.10 58.15 251,896 -0.41(-0.69%)
Sep 08, 2021 58.36 58.58 58.27 58.56 336,446 +0.03(+0.05%)
Sep 07, 2021 58.98 58.98 58.51 58.53 347,146 -0.58(-0.97%)
Sep 03, 2021 59.07 59.22 58.94 59.11 220,108 -0.09(-0.14%)
Sep 02, 2021 59.05 59.19 58.97 59.19 203,339 +0.33(+0.56%)
Sep 01, 2021 58.97 58.97 58.72 58.86 182,458 +0.02(+0.03%)
Aug 31, 2021 59.00 59.00 58.75 58.84 243,196 -0.11(-0.19%)
Aug 30, 2021 58.83 59.09 58.80 58.96 189,796 +0.28(+0.48%)
Aug 27, 2021 58.59 58.80 58.46 58.67 234,400 +0.21(+0.36%)
Aug 26, 2021 58.73 58.73 58.42 58.46 271,473 -0.27(-0.47%)
Aug 25, 2021 58.82 58.86 58.60 58.74 236,035 -0.03(-0.06%)
Aug 24, 2021 58.91 59.04 58.76 58.77 213,528 -0.19(-0.32%)
Aug 23, 2021 58.90 59.18 58.89 58.96 206,745 +0.22(+0.37%)
Aug 20, 2021 58.50 58.84 58.36 58.74 178,270 +0.35(+0.60%)
Aug 19, 2021 57.86 58.55 57.86 58.39 237,626 +0.16(+0.28%)
Aug 18, 2021 58.80 59.00 58.17 58.23 140,766 -0.71(-1.20%)
Aug 17, 2021 58.89 58.95 58.55 58.94 179,489 -0.18(-0.30%)
Aug 16, 2021 58.62 59.13 58.56 59.12 228,508 +0.35(+0.59%)
Aug 13, 2021 58.52 58.77 58.50 58.77 137,556 +0.30(+0.52%)
Aug 12, 2021 58.36 58.51 58.30 58.47 220,512 +0.07(+0.11%)
Aug 11, 2021 58.33 58.41 58.33 58.40 229,509 +0.19(+0.32%)
Aug 10, 2021 57.92 58.22 57.92 58.22 158,134 +0.33(+0.57%)
Aug 09, 2021 58.03 58.05 57.86 57.89 143,887 -0.05(-0.08%)
Aug 06, 2021 57.98 58.02 57.85 57.93 192,901 +0.02(+0.03%)
Aug 05, 2021 57.88 57.92 57.77 57.91 222,997 +0.14(+0.24%)
Aug 04, 2021 58.00 58.10 57.77 57.77 330,111 -0.47(-0.81%)
Aug 03, 2021 57.73 58.24 57.60 58.24 239,368 +0.57(+0.98%)
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.