Skip to main content

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

72.56 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 73.29 73.35 72.45 72.56 937,795 -0.37(-0.51%)
Apr 16, 2024 73.12 73.30 72.77 72.93 705,700 -0.04(-0.05%)
Apr 15, 2024 74.27 74.36 72.84 72.97 458,095 -0.58(-0.79%)
Apr 12, 2024 74.01 74.16 73.37 73.55 844,429 -0.95(-1.28%)
Apr 11, 2024 74.43 74.78 73.92 74.50 500,357 +0.30(+0.40%)
Apr 10, 2024 74.32 74.53 73.93 74.20 663,822 -0.86(-1.15%)
Apr 09, 2024 75.11 75.19 74.31 75.06 366,786 +0.19(+0.25%)
Apr 08, 2024 74.93 75.04 74.79 74.87 480,052 +0.01(+0.01%)
Apr 05, 2024 74.35 75.12 74.35 74.86 406,542 +0.60(+0.81%)
Apr 04, 2024 75.78 75.86 74.22 74.26 430,365 -1.00(-1.33%)
Apr 03, 2024 75.25 75.53 75.03 75.26 756,833 -0.07(-0.09%)
Apr 02, 2024 75.26 75.39 75.07 75.33 601,662 -0.52(-0.69%)
Apr 01, 2024 76.29 76.29 75.75 75.85 404,913 -0.34(-0.45%)
Mar 28, 2024 76.20 76.37 76.34 76.19 480,420 +0.10(+0.13%)
Mar 27, 2024 75.79 76.09 75.59 76.09 569,287 +0.72(+0.96%)
Mar 26, 2024 75.83 75.83 75.33 75.37 372,774 -0.23(-0.30%)
Mar 25, 2024 75.77 75.78 75.58 75.60 349,223 -0.29(-0.38%)
Mar 22, 2024 76.23 76.23 75.89 75.89 616,184 -0.41(-0.54%)
Mar 21, 2024 76.24 76.55 76.14 76.30 423,935 +0.49(+0.65%)
Mar 20, 2024 75.15 75.81 75.05 75.81 396,483 +0.66(+0.88%)
Mar 19, 2024 74.58 75.19 74.53 75.15 341,529 +0.46(+0.62%)
Mar 18, 2024 74.91 75.05 74.63 74.69 377,085 +0.11(+0.15%)
Mar 15, 2024 74.86 74.95 74.43 74.58 452,463 -0.51(-0.68%)
Mar 14, 2024 75.39 75.39 74.68 75.09 403,534 -0.15(-0.20%)
Mar 13, 2024 75.44 75.44 75.02 75.24 402,399 -0.09(-0.12%)
Mar 12, 2024 74.93 75.39 74.67 75.33 502,752 +0.76(+1.02%)
Mar 11, 2024 74.34 74.62 74.14 74.57 400,714 +0.11(+0.15%)
Mar 08, 2024 75.11 75.17 74.46 74.46 423,981 -0.56(-0.75%)
Mar 07, 2024 74.89 75.14 74.83 75.02 619,875 +0.56(+0.75%)
Mar 06, 2024 74.42 74.80 74.28 74.46 551,267 +0.35(+0.47%)
Mar 05, 2024 74.52 74.64 73.83 74.11 555,940 -0.61(-0.82%)
Mar 04, 2024 74.62 74.95 74.61 74.72 445,830 +0.07(+0.09%)
Mar 01, 2024 74.13 74.69 74.01 74.65 453,238 +0.68(+0.92%)
Feb 29, 2024 74.09 74.14 73.70 73.97 533,951 +0.10(+0.14%)
Feb 28, 2024 73.81 73.92 73.68 73.87 398,880 -0.06(-0.08%)
Feb 27, 2024 73.97 73.97 73.76 73.93 421,341 +0.00(+0.00%)
Feb 26, 2024 74.20 74.27 73.90 73.93 506,225 -0.21(-0.28%)
Feb 23, 2024 74.26 74.41 74.11 74.14 555,294 +0.14(+0.19%)
Feb 22, 2024 73.44 74.14 73.36 74.00 653,593 +1.21(+1.66%)
Feb 21, 2024 72.49 72.80 72.25 72.79 461,651 +0.20(+0.28%)
Feb 20, 2024 72.60 72.64 72.34 72.59 623,283 -0.18(-0.25%)
Feb 16, 2024 73.01 73.25 72.70 72.77 513,264 -0.19(-0.26%)
Feb 15, 2024 72.64 73.01 72.52 72.96 587,128 +0.50(+0.69%)
Feb 14, 2024 72.42 72.52 72.00 72.46 497,535 +0.35(+0.48%)
Feb 13, 2024 72.38 72.43 71.65 72.11 3,410,885 -0.94(-1.29%)
Feb 12, 2024 72.96 73.30 72.89 73.05 553,926 +0.10(+0.14%)
Feb 09, 2024 72.79 72.99 72.64 72.95 605,997 +0.22(+0.30%)
Feb 08, 2024 72.65 72.77 72.47 72.73 3,141,589 +0.16(+0.22%)
Feb 07, 2024 72.43 72.66 72.29 72.57 991,014 +0.43(+0.60%)
Feb 06, 2024 71.99 72.14 71.86 72.14 614,153 +0.33(+0.46%)
Feb 05, 2024 72.02 72.02 71.53 71.81 686,872 -0.27(-0.37%)
Feb 02, 2024 71.71 72.33 71.52 72.08 873,792 +0.19(+0.26%)
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.