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 (%)
Jun 30, 2021 55.98 56.24 55.93 56.18 395,408 +0.19(+0.34%)
Jun 29, 2021 56.04 56.12 55.92 55.99 257,257 +0.02(+0.03%)
Jun 28, 2021 55.98 56.01 55.85 55.97 213,695 +0.06(+0.10%)
Jun 25, 2021 55.68 55.96 55.68 55.91 300,722 +0.24(+0.42%)
Jun 24, 2021 55.55 55.68 55.45 55.68 158,646 +0.44(+0.79%)
Jun 23, 2021 55.62 55.63 55.24 55.24 230,704 -0.38(-0.69%)
Jun 22, 2021 55.45 55.67 55.31 55.62 275,216 +0.22(+0.39%)
Jun 21, 2021 54.88 55.43 54.84 55.41 229,647 +0.82(+1.50%)
Jun 18, 2021 55.01 55.04 54.56 54.59 240,282 -0.80(-1.44%)
Jun 17, 2021 55.42 55.56 55.07 55.39 228,949 -0.14(-0.25%)
Jun 16, 2021 56.01 56.01 55.32 55.53 393,394 -0.47(-0.84%)
Jun 15, 2021 56.12 56.12 55.86 56.00 177,363 -0.02(-0.03%)
Jun 14, 2021 56.09 56.09 55.70 56.02 305,863 -0.04(-0.07%)
Jun 11, 2021 56.20 56.21 55.85 56.06 1,002,070 -0.07(-0.12%)
Jun 10, 2021 56.04 56.25 55.91 56.12 191,786 +0.28(+0.50%)
Jun 09, 2021 55.95 56.06 55.83 55.84 200,132 -0.05(-0.08%)
Jun 08, 2021 56.17 56.17 55.65 55.89 232,135 -0.10(-0.18%)
Jun 07, 2021 56.16 56.16 55.88 55.99 198,771 -0.13(-0.23%)
Jun 04, 2021 55.94 56.13 55.92 56.12 190,433 +0.40(+0.72%)
Jun 03, 2021 55.43 55.78 55.31 55.72 310,574 -0.01(-0.02%)
Jun 02, 2021 55.66 55.90 55.55 55.73 1,184,798 +0.12(+0.22%)
Jun 01, 2021 56.12 56.12 55.54 55.61 346,804 -0.23(-0.40%)
May 28, 2021 55.87 55.93 55.76 55.83 314,570 +0.13(+0.24%)
May 27, 2021 55.86 56.00 55.68 55.70 277,377 +0.01(+0.02%)
May 26, 2021 55.80 55.81 55.61 55.69 178,769 -0.03(-0.05%)
May 25, 2021 55.95 55.98 55.64 55.72 171,952 -0.23(-0.42%)
May 24, 2021 55.96 56.09 55.80 55.95 183,542 +0.33(+0.59%)
May 21, 2021 55.80 55.99 55.53 55.62 158,974 +0.05(+0.08%)
May 20, 2021 55.18 55.80 55.18 55.58 182,712 +0.47(+0.85%)
May 19, 2021 54.80 55.17 54.46 55.11 288,897 -0.19(-0.34%)
May 18, 2021 55.78 55.78 55.30 55.30 232,845 -0.44(-0.79%)
May 17, 2021 55.88 55.95 55.61 55.74 243,451 -0.24(-0.44%)
May 14, 2021 55.77 56.10 55.62 55.98 190,789 +0.50(+0.90%)
May 13, 2021 54.71 55.72 54.69 55.48 314,411 +0.82(+1.49%)
May 12, 2021 55.26 55.44 54.60 54.67 270,560 -0.95(-1.70%)
May 11, 2021 55.85 55.88 55.34 55.62 343,879 -0.64(-1.13%)
May 10, 2021 56.47 56.79 56.21 56.25 269,546 -0.10(-0.18%)
May 07, 2021 56.00 56.38 55.93 56.36 322,630 +0.38(+0.69%)
May 06, 2021 55.43 55.97 55.41 55.97 254,957 +0.54(+0.98%)
May 05, 2021 55.50 55.63 55.28 55.43 268,194 +0.10(+0.18%)
May 04, 2021 55.18 55.33 54.98 55.33 300,386 -0.02(-0.04%)
May 03, 2021 55.27 55.48 55.15 55.35 263,008 +0.48(+0.87%)
Apr 30, 2021 54.83 54.94 54.74 54.87 208,629 -0.27(-0.49%)
Apr 29, 2021 55.06 55.17 54.75 55.15 295,133 +0.26(+0.48%)
Apr 28, 2021 55.05 55.05 54.82 54.88 276,555 -0.25(-0.46%)
Apr 27, 2021 55.11 55.27 55.02 55.14 308,787 -0.01(-0.02%)
Apr 26, 2021 55.34 55.39 55.07 55.15 228,975 -0.18(-0.32%)
Apr 23, 2021 55.05 55.48 54.88 55.32 234,145 +0.31(+0.56%)
Apr 22, 2021 55.38 55.47 54.89 55.02 305,843 -0.55(-0.99%)
Apr 21, 2021 55.19 55.60 55.17 55.57 477,690 +0.41(+0.75%)
Apr 20, 2021 55.03 55.22 54.96 55.16 422,552 -0.11(-0.20%)
Apr 19, 2021 55.54 55.57 55.14 55.27 442,105 -0.30(-0.54%)
Apr 16, 2021 55.41 55.66 55.40 55.57 278,561 +0.37(+0.67%)
Apr 15, 2021 54.82 55.24 54.82 55.20 857,686 +0.54(+0.99%)
Apr 14, 2021 54.73 54.83 54.59 54.66 451,505 -0.07(-0.14%)
Apr 13, 2021 54.68 54.80 54.57 54.73 199,195 -0.07(-0.12%)
Apr 12, 2021 54.75 54.82 54.65 54.80 334,270 +0.02(+0.03%)
Apr 09, 2021 54.44 54.79 54.44 54.78 218,877 +0.37(+0.67%)
Apr 08, 2021 54.39 54.44 54.31 54.42 480,359 +0.09(+0.17%)
Apr 07, 2021 54.36 54.44 54.20 54.32 286,226 -0.02(-0.03%)
Apr 06, 2021 54.44 54.58 54.29 54.34 324,874 -0.17(-0.31%)
Apr 05, 2021 54.09 54.65 54.09 54.51 399,410 +0.66(+1.22%)
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.