Skip to main content

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

64.30 -0.12 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 64.57 64.70 64.24 64.30 507,513 -0.12(-0.19%)
Sep 21, 2023 65.02 65.07 64.42 64.42 507,867 -0.97(-1.48%)
Sep 20, 2023 65.99 66.10 65.37 65.39 489,951 -0.37(-0.56%)
Sep 19, 2023 65.85 65.85 65.39 65.76 799,766 -0.15(-0.23%)
Sep 18, 2023 65.89 66.10 65.77 65.91 297,988 +0.04(+0.06%)
Sep 15, 2023 66.52 66.52 65.86 65.87 397,235 -0.78(-1.17%)
Sep 14, 2023 66.40 66.76 66.32 66.65 320,950 +0.59(+0.89%)
Sep 13, 2023 66.03 66.22 65.91 66.06 679,410 +0.01(+0.02%)
Sep 12, 2023 66.16 66.39 65.95 66.05 316,867 -0.40(-0.60%)
Sep 11, 2023 66.50 66.56 66.25 66.45 295,022 +0.29(+0.44%)
Sep 08, 2023 66.00 66.25 65.99 66.16 261,182 +0.20(+0.30%)
Sep 07, 2023 65.92 66.10 65.75 65.96 375,628 -0.25(-0.38%)
Sep 06, 2023 66.57 66.57 65.93 66.21 445,414 -0.45(-0.68%)
Sep 05, 2023 67.05 67.05 66.66 66.66 498,191 -0.41(-0.61%)
Sep 01, 2023 67.40 67.42 66.86 67.07 404,279 +0.03(+0.04%)
Aug 31, 2023 67.30 67.38 67.03 67.04 279,744 -0.13(-0.19%)
Aug 30, 2023 67.10 67.28 66.95 67.17 358,447 +0.19(+0.28%)
Aug 29, 2023 66.31 67.02 66.24 66.98 498,345 +0.74(+1.12%)
Aug 28, 2023 66.21 66.35 66.01 66.24 365,574 +0.37(+0.56%)
Aug 25, 2023 65.70 66.06 65.31 65.87 415,743 +0.44(+0.66%)
Aug 24, 2023 66.41 66.61 65.44 65.44 333,796 -0.73(-1.10%)
Aug 23, 2023 65.73 66.22 65.70 66.16 407,039 +0.64(+0.98%)
Aug 22, 2023 66.03 66.03 65.44 65.52 701,800 -0.30(-0.46%)
Aug 21, 2023 65.73 65.94 65.34 65.82 744,357 +0.16(+0.24%)
Aug 18, 2023 65.23 65.82 65.20 65.66 448,939 +0.14(+0.21%)
Aug 17, 2023 66.14 66.22 65.47 65.52 540,435 -0.45(-0.68%)
Aug 16, 2023 66.29 66.59 65.94 65.97 517,466 -0.33(-0.50%)
Aug 15, 2023 66.68 66.68 66.21 66.30 395,405 -0.62(-0.93%)
Aug 14, 2023 66.63 66.93 66.59 66.92 366,252 +0.26(+0.39%)
Aug 11, 2023 66.52 66.83 66.35 66.66 307,980 -0.01(-0.01%)
Aug 10, 2023 67.07 67.47 66.56 66.67 838,808 -0.09(-0.13%)
Aug 09, 2023 67.16 67.16 66.67 66.76 840,608 -0.36(-0.54%)
Aug 08, 2023 67.07 67.19 66.64 67.12 449,895 -0.24(-0.36%)
Aug 07, 2023 67.05 67.37 67.03 67.36 347,315 +0.60(+0.90%)
Aug 04, 2023 67.38 67.59 66.68 66.76 397,328 -0.52(-0.77%)
Aug 03, 2023 67.24 67.53 67.14 67.28 452,146 -0.23(-0.34%)
Aug 02, 2023 67.87 67.89 67.41 67.51 495,269 -0.65(-0.95%)
Aug 01, 2023 68.13 68.30 67.98 68.16 606,236 -0.05(-0.07%)
Jul 31, 2023 68.30 68.30 67.97 68.21 428,988 -0.06(-0.09%)
Jul 28, 2023 68.24 68.44 68.06 68.27 514,095 +0.49(+0.72%)
Jul 27, 2023 68.57 68.61 67.67 67.78 360,848 -0.46(-0.67%)
Jul 26, 2023 68.23 68.44 67.95 68.24 328,839 -0.17(-0.25%)
Jul 25, 2023 68.26 68.58 68.19 68.41 456,145 +0.16(+0.23%)
Jul 24, 2023 68.10 68.35 68.10 68.25 297,560 +0.24(+0.35%)
Jul 21, 2023 68.23 68.28 68.01 68.01 445,341 +0.04(+0.06%)
Jul 20, 2023 67.93 68.21 67.88 67.97 994,444 +0.06(+0.09%)
Jul 19, 2023 67.86 68.00 67.74 67.91 494,447 +0.19(+0.28%)
Jul 18, 2023 67.14 67.81 67.07 67.72 711,468 +0.60(+0.89%)
Jul 17, 2023 66.85 67.25 66.78 67.12 464,051 +0.21(+0.31%)
Jul 14, 2023 67.00 67.05 66.81 66.91 786,680 +0.12(+0.18%)
Jul 13, 2023 66.65 66.91 66.56 66.79 1,991,678 +0.33(+0.50%)
Jul 12, 2023 66.66 66.78 66.37 66.47 600,937 +0.34(+0.51%)
Jul 11, 2023 65.90 66.20 65.74 66.13 476,929 +0.35(+0.53%)
Jul 10, 2023 65.44 65.85 65.44 65.78 511,119 +0.34(+0.52%)
Jul 07, 2023 65.70 66.04 65.41 65.44 388,599 -0.35(-0.53%)
Jul 06, 2023 65.80 65.83 65.45 65.79 547,829 -0.42(-0.63%)
Jul 05, 2023 66.26 66.37 66.08 66.21 602,678 -0.32(-0.48%)
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.