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 (%)
Jun 30, 2014 23.72 23.73 23.63 23.67 16,339 -0.02(-0.10%)
Jun 27, 2014 23.60 23.69 23.57 23.69 12,163 +0.10(+0.41%)
Jun 26, 2014 23.63 23.63 23.51 23.60 14,806 -0.07(-0.29%)
Jun 25, 2014 23.60 23.68 23.59 23.67 23,081 +0.05(+0.21%)
Jun 24, 2014 23.71 23.77 23.55 23.62 23,294 -0.10(-0.43%)
Jun 23, 2014 23.80 23.80 23.66 23.72 31,302 -0.07(-0.28%)
Jun 20, 2014 23.79 23.80 23.74 23.78 20,820 +0.04(+0.17%)
Jun 19, 2014 23.74 23.75 23.68 23.74 8,142 +0.08(+0.34%)
Jun 18, 2014 23.56 23.67 23.50 23.66 11,511 +0.12(+0.50%)
Jun 17, 2014 23.48 23.56 23.46 23.54 20,251 +0.06(+0.26%)
Jun 16, 2014 23.45 23.51 23.41 23.48 29,459 +0.07(+0.31%)
Jun 13, 2014 23.34 23.47 23.34 23.41 23,501 +0.07(+0.31%)
Jun 12, 2014 23.47 23.55 23.30 23.34 55,209 -0.21(-0.90%)
Jun 11, 2014 23.54 23.58 23.51 23.55 13,594 -0.10(-0.41%)
Jun 10, 2014 23.66 23.66 23.59 23.65 11,388 +0.06(+0.24%)
Jun 06, 2014 23.59 23.65 23.59 23.59 12,783 +0.05(+0.21%)
Jun 05, 2014 23.45 23.56 23.36 23.54 33,614 +0.15(+0.63%)
Jun 04, 2014 23.32 23.41 23.32 23.39 10,595 +0.02(+0.06%)
Jun 03, 2014 23.36 23.39 23.31 23.38 17,498 +0.02(+0.07%)
Jun 02, 2014 23.31 23.41 23.30 23.36 25,502 -0.02(-0.10%)
May 30, 2014 23.33 23.39 23.31 23.39 10,330 +0.06(+0.26%)
May 29, 2014 23.24 23.33 23.20 23.33 38,064 +0.15(+0.65%)
May 28, 2014 23.22 23.24 23.14 23.17 21,195 -0.02(-0.11%)
May 27, 2014 23.20 23.22 23.11 23.20 40,409 +0.11(+0.46%)
May 23, 2014 23.08 23.09 23.09 23.09 10,565 +0.02(+0.09%)
May 22, 2014 23.03 23.07 23.00 23.07 14,199 +0.06(+0.25%)
May 21, 2014 22.92 23.02 22.90 23.02 32,090 +0.15(+0.64%)
May 20, 2014 22.92 22.97 22.79 22.87 17,417 -0.11(-0.46%)
May 19, 2014 22.91 23.02 22.90 22.98 11,456 +0.07(+0.29%)
May 16, 2014 22.91 22.93 22.76 22.91 27,205 +0.06(+0.28%)
May 15, 2014 22.97 22.97 22.73 22.85 33,270 -0.20(-0.87%)
May 14, 2014 23.23 23.26 23.02 23.05 22,646 -0.13(-0.55%)
May 13, 2014 23.25 23.28 23.17 23.17 46,177 +0.00(+0.02%)
May 12, 2014 23.09 23.17 23.09 23.17 20,233 +0.18(+0.78%)
May 09, 2014 22.86 23.01 22.85 22.99 25,437 +0.09(+0.39%)
May 08, 2014 22.93 23.06 22.87 22.90 23,267 -0.06(-0.25%)
May 07, 2014 22.83 22.96 22.76 22.96 25,075 +0.14(+0.61%)
May 06, 2014 22.94 22.95 22.82 22.82 18,940 -0.15(-0.67%)
May 05, 2014 22.90 22.99 22.82 22.97 36,649 +0.06(+0.25%)
May 02, 2014 22.99 23.05 22.90 22.92 16,881 +0.01(+0.04%)
May 01, 2014 22.91 22.97 22.90 22.91 19,453 -0.07(-0.30%)
Apr 30, 2014 22.94 23.01 22.84 22.98 19,386 +0.09(+0.41%)
Apr 29, 2014 22.90 22.94 22.89 22.89 26,617 -0.03(-0.12%)
Apr 28, 2014 22.87 22.95 22.69 22.91 15,570 +0.20(+0.87%)
Apr 25, 2014 22.89 22.89 22.66 22.71 14,926 -0.16(-0.71%)
Apr 24, 2014 22.93 22.93 22.79 22.88 15,595 +0.06(+0.28%)
Apr 23, 2014 22.86 22.86 22.76 22.81 12,486 -0.02(-0.11%)
Apr 22, 2014 22.82 22.89 22.76 22.84 27,533 +0.08(+0.36%)
Apr 21, 2014 22.78 22.78 22.64 22.76 27,475 +0.02(+0.10%)
Apr 17, 2014 22.65 22.73 22.73 22.73 12,317 +0.09(+0.39%)
Apr 16, 2014 22.60 22.64 22.49 22.64 23,631 +0.27(+1.20%)
Apr 15, 2014 22.29 22.45 22.14 22.38 20,732 +0.07(+0.29%)
Apr 14, 2014 22.33 22.34 22.15 22.31 22,554 +0.19(+0.84%)
Apr 11, 2014 22.15 22.34 22.08 22.12 42,660 -0.24(-1.09%)
Apr 10, 2014 22.74 22.75 22.29 22.37 26,933 -0.32(-1.41%)
Apr 09, 2014 22.59 22.69 22.53 22.69 12,336 +0.17(+0.78%)
Apr 08, 2014 22.41 22.52 22.41 22.51 53,321 +0.10(+0.43%)
Apr 07, 2014 22.52 22.66 22.41 22.42 40,142 -0.23(-1.00%)
Apr 04, 2014 22.94 22.97 22.61 22.64 11,933 -0.24(-1.06%)
Apr 03, 2014 22.93 22.93 22.85 22.89 21,251 -0.02(-0.08%)
Apr 02, 2014 22.79 22.93 22.79 22.90 20,580 +0.07(+0.32%)
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.