Skip to main content

WisdomTree Global ex-US Quality Dividend Growth Fund (NY:DNL)

40.31 -0.10 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 40.41 40.41 40.27 40.31 87,784 -0.10(-0.25%)
Sep 11, 2025 40.16 40.46 40.16 40.41 27,684 +0.40(+1.01%)
Sep 10, 2025 40.00 40.14 39.96 40.01 16,085 +0.26(+0.64%)
Sep 09, 2025 39.85 39.89 39.73 39.75 16,073 +0.00(+0.00%)
Sep 08, 2025 39.61 39.75 39.56 39.75 16,583 +0.41(+1.03%)
Sep 05, 2025 39.54 39.54 39.16 39.34 22,457 +0.30(+0.77%)
Sep 04, 2025 38.88 39.06 38.84 39.05 23,052 +0.21(+0.55%)
Sep 03, 2025 38.73 38.91 38.71 38.83 18,157 +0.24(+0.62%)
Sep 02, 2025 38.40 38.62 38.38 38.59 23,560 -0.48(-1.22%)
Aug 29, 2025 39.12 39.17 38.99 39.07 27,593 -0.38(-0.98%)
Aug 28, 2025 39.42 39.50 39.40 39.45 22,990 +0.04(+0.10%)
Aug 27, 2025 39.19 39.41 39.18 39.41 28,495 +0.01(+0.01%)
Aug 26, 2025 39.37 39.43 39.32 39.41 19,503 +0.02(+0.05%)
Aug 25, 2025 39.65 39.70 39.39 39.39 26,544 -0.35(-0.87%)
Aug 22, 2025 39.24 39.80 39.16 39.74 23,864 +0.67(+1.71%)
Aug 21, 2025 39.13 39.17 39.04 39.07 27,078 -0.24(-0.61%)
Aug 20, 2025 39.38 39.41 39.21 39.31 17,106 -0.09(-0.23%)
Aug 19, 2025 39.55 39.64 39.39 39.40 15,222 -0.23(-0.58%)
Aug 18, 2025 39.68 39.68 39.58 39.63 35,093 +0.10(+0.25%)
Aug 15, 2025 39.49 39.55 39.44 39.53 22,122 +0.07(+0.18%)
Aug 14, 2025 39.34 39.46 39.27 39.46 51,607 -0.18(-0.45%)
Aug 13, 2025 39.59 39.65 39.50 39.64 20,934 +0.18(+0.46%)
Aug 12, 2025 39.09 39.47 39.09 39.46 51,199 +0.47(+1.19%)
Aug 11, 2025 39.13 39.22 38.98 38.99 20,759 -0.25(-0.62%)
Aug 08, 2025 39.23 39.30 39.07 39.24 16,456 +0.09(+0.23%)
Aug 07, 2025 39.16 39.16 38.99 39.15 15,799 +0.52(+1.35%)
Aug 06, 2025 38.59 38.73 38.52 38.63 23,164 -0.05(-0.13%)
Aug 05, 2025 38.68 38.73 38.58 38.68 19,007 -0.01(-0.03%)
Aug 04, 2025 38.63 38.77 38.59 38.69 23,953 +0.38(+0.99%)
Aug 01, 2025 38.32 38.32 38.06 38.31 14,870 -0.17(-0.44%)
Jul 31, 2025 38.75 38.83 38.48 38.48 43,106 -0.75(-1.91%)
Jul 30, 2025 39.25 39.37 39.05 39.23 52,509 -0.22(-0.56%)
Jul 29, 2025 39.62 39.63 39.36 39.45 13,912 -0.39(-0.98%)
Jul 28, 2025 40.00 40.00 39.77 39.84 37,700 -0.58(-1.43%)
Jul 25, 2025 40.25 40.42 40.18 40.42 13,375 -0.09(-0.22%)
Jul 24, 2025 40.70 40.74 40.51 40.51 13,383 -0.33(-0.81%)
Jul 23, 2025 40.46 40.87 40.46 40.84 15,277 +0.68(+1.68%)
Jul 22, 2025 40.01 40.22 39.92 40.16 10,437 +0.06(+0.16%)
Jul 21, 2025 40.06 40.20 39.96 40.10 20,177 +0.25(+0.64%)
Jul 18, 2025 40.25 40.25 39.79 39.85 13,811 -0.24(-0.60%)
Jul 17, 2025 39.92 40.16 39.92 40.09 33,189 +0.08(+0.19%)
Jul 16, 2025 39.84 40.09 39.73 40.01 31,200 +0.09(+0.23%)
Jul 15, 2025 40.32 40.32 39.84 39.92 16,474 -0.14(-0.35%)
Jul 14, 2025 39.92 40.07 39.92 40.06 14,355 -0.16(-0.41%)
Jul 11, 2025 40.27 40.31 40.23 40.23 19,877 -0.41(-1.00%)
Jul 10, 2025 40.46 40.73 40.45 40.63 23,699 +0.12(+0.30%)
Jul 09, 2025 40.32 40.51 40.30 40.51 28,312 +0.24(+0.60%)
Jul 08, 2025 39.96 40.27 39.95 40.27 21,246 +0.24(+0.60%)
Jul 07, 2025 40.09 40.21 39.88 40.03 21,442 -0.45(-1.11%)
Jul 03, 2025 40.40 40.51 40.39 40.48 10,316 -0.01(-0.02%)
Jul 02, 2025 39.93 40.49 39.93 40.49 30,942 +0.42(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.