Skip to main content

Wisdomtree U.S. Quality Dividend Growth Fund (NQ: DGRW )

85.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 85.56 85.60 85.21 85.31 756,013 -0.35(-0.41%)
Nov 08, 2024 85.42 85.89 85.37 85.66 734,948 +0.42(+0.49%)
Nov 07, 2024 85.03 85.37 84.92 85.24 1,487,801 +0.57(+0.67%)
Nov 06, 2024 84.70 84.85 84.09 84.67 668,872 +1.82(+2.20%)
Nov 05, 2024 82.12 82.85 82.01 82.85 326,415 +0.81(+0.99%)
Nov 04, 2024 82.26 82.43 81.83 82.04 437,160 -0.18(-0.22%)
Nov 01, 2024 82.17 82.73 82.06 82.22 344,337 +0.22(+0.27%)
Oct 31, 2024 82.81 82.81 82.00 82.00 506,518 -1.30(-1.56%)
Oct 30, 2024 83.30 83.68 83.06 83.30 414,244 -0.07(-0.08%)
Oct 29, 2024 83.11 83.54 82.93 83.37 365,654 +0.07(+0.08%)
Oct 28, 2024 83.41 83.52 83.27 83.30 356,608 +0.20(+0.25%)
Oct 25, 2024 83.69 83.89 82.99 83.09 421,282 -0.25(-0.30%)
Oct 24, 2024 83.45 83.45 83.02 83.34 481,216 +0.03(+0.04%)
Oct 23, 2024 83.66 83.77 82.88 83.31 412,955 -0.70(-0.83%)
Oct 22, 2024 83.69 84.15 83.60 84.01 382,469 -0.09(-0.11%)
Oct 21, 2024 84.48 84.50 83.80 84.10 329,057 -0.53(-0.63%)
Oct 18, 2024 84.56 84.70 84.38 84.63 603,509 +0.18(+0.21%)
Oct 17, 2024 84.88 84.88 84.43 84.45 406,005 -0.01(-0.01%)
Oct 16, 2024 84.20 84.54 84.01 84.46 548,245 +0.44(+0.52%)
Oct 15, 2024 84.70 84.76 83.89 84.02 463,112 -0.67(-0.79%)
Oct 14, 2024 84.22 84.82 84.08 84.69 302,565 +0.73(+0.87%)
Oct 11, 2024 83.51 84.06 83.45 83.96 358,919 +0.53(+0.63%)
Oct 10, 2024 83.48 83.59 83.18 83.43 408,657 -0.25(-0.30%)
Oct 09, 2024 82.91 83.75 82.90 83.68 325,588 +0.74(+0.89%)
Oct 08, 2024 82.48 83.01 82.40 82.95 367,499 +0.62(+0.75%)
Oct 07, 2024 82.65 82.84 82.11 82.33 287,072 -0.54(-0.65%)
Oct 04, 2024 82.94 82.94 82.28 82.87 367,150 +0.49(+0.59%)
Oct 03, 2024 82.35 82.59 82.08 82.38 339,020 -0.21(-0.25%)
Oct 02, 2024 82.41 82.72 82.13 82.59 686,818 +0.05(+0.06%)
Oct 01, 2024 83.04 83.04 82.17 82.54 529,510 -0.60(-0.72%)
Sep 30, 2024 82.72 83.16 82.33 83.14 319,671 +0.38(+0.46%)
Sep 27, 2024 83.02 83.16 82.71 82.76 411,276 -0.05(-0.06%)
Sep 26, 2024 82.94 82.94 82.50 82.81 454,667 +0.41(+0.50%)
Sep 25, 2024 82.70 82.80 82.24 82.40 499,621 -0.29(-0.36%)
Sep 24, 2024 82.64 82.69 82.39 82.69 474,558 +0.13(+0.16%)
Sep 23, 2024 82.54 82.59 82.30 82.56 341,054 +0.13(+0.16%)
Sep 20, 2024 82.38 82.56 82.10 82.43 374,171 -0.18(-0.22%)
Sep 19, 2024 82.79 82.90 82.27 82.61 462,830 +1.13(+1.38%)
Sep 18, 2024 81.95 82.52 81.41 81.48 599,213 -0.34(-0.41%)
Sep 17, 2024 82.08 82.21 81.50 81.82 447,904 -0.02(-0.02%)
Sep 16, 2024 81.63 81.86 81.38 81.84 339,319 +0.34(+0.42%)
Sep 13, 2024 81.19 81.65 81.14 81.50 579,094 +0.58(+0.71%)
Sep 12, 2024 80.53 80.97 80.08 80.93 910,406 +0.60(+0.75%)
Sep 11, 2024 79.82 80.46 78.57 80.33 1,037,565 +0.43(+0.54%)
Sep 10, 2024 79.78 79.92 79.22 79.90 452,127 +0.44(+0.55%)
Sep 09, 2024 79.19 79.65 79.00 79.46 529,066 +0.78(+0.99%)
Sep 06, 2024 79.75 80.00 78.59 78.68 647,115 -1.13(-1.41%)
Sep 05, 2024 80.29 80.36 79.47 79.81 709,304 -0.52(-0.65%)
Sep 04, 2024 80.27 80.71 80.13 80.33 489,575 -0.10(-0.12%)
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.