Skip to main content

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

78.09 -0.27 (-0.34%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.80 31.92 31.76 31.82 98,705 +0.16(+0.49%)
Jun 29, 2017 32.01 32.07 31.50 31.67 126,041 -0.32(-1.00%)
Jun 28, 2017 31.89 32.06 31.87 31.99 110,688 +0.19(+0.61%)
Jun 27, 2017 32.01 32.04 31.79 31.79 101,494 -0.25(-0.77%)
Jun 26, 2017 32.13 32.19 32.03 32.04 1,294,232 +0.01(+0.04%)
Jun 23, 2017 31.97 32.06 31.91 32.03 1,228,361 +0.03(+0.11%)
Jun 22, 2017 31.99 32.08 31.94 31.99 130,435 +0.04(+0.14%)
Jun 21, 2017 31.98 32.01 31.91 31.95 105,039 -0.03(-0.08%)
Jun 20, 2017 32.20 32.20 31.96 31.97 1,041,057 -0.21(-0.64%)
Jun 19, 2017 32.09 32.18 31.98 32.18 2,181,380 +0.28(+0.87%)
Jun 16, 2017 31.94 31.94 31.75 31.90 128,186 -0.04(-0.14%)
Jun 15, 2017 31.80 31.96 31.74 31.95 1,590,290 -0.01(-0.03%)
Jun 14, 2017 31.96 32.08 31.84 31.96 105,427 +0.05(+0.16%)
Jun 13, 2017 31.81 31.92 31.76 31.90 205,412 +0.16(+0.49%)
Jun 12, 2017 31.74 31.77 31.65 31.75 119,010 -0.02(-0.05%)
Jun 09, 2017 31.82 31.91 31.62 31.77 98,320 -0.03(-0.11%)
Jun 08, 2017 31.80 31.88 31.72 31.80 95,327 -0.01(-0.03%)
Jun 07, 2017 31.77 31.84 31.73 31.81 2,488,797 +0.09(+0.27%)
Jun 06, 2017 31.76 31.88 31.72 31.72 148,802 -0.15(-0.46%)
Jun 05, 2017 31.93 31.95 31.85 31.87 101,401 -0.06(-0.19%)
Jun 02, 2017 31.79 31.96 31.79 31.93 120,285 +0.16(+0.52%)
Jun 01, 2017 31.66 31.77 31.57 31.77 89,232 +0.23(+0.74%)
May 31, 2017 31.53 31.55 31.44 31.53 113,028 +0.06(+0.19%)
May 30, 2017 31.44 31.48 31.38 31.47 142,488 +0.02(+0.05%)
May 26, 2017 31.44 31.50 31.40 31.46 170,566 +0.01(+0.03%)
May 25, 2017 31.33 31.48 31.27 31.45 125,570 +0.25(+0.80%)
May 24, 2017 31.13 31.23 31.12 31.20 126,052 +0.06(+0.19%)
May 23, 2017 31.19 31.19 31.12 31.14 182,989 +0.01(+0.03%)
May 22, 2017 31.03 31.14 31.03 31.13 111,649 +0.21(+0.67%)
May 19, 2017 30.82 31.01 30.82 30.92 126,602 +0.16(+0.53%)
May 18, 2017 30.68 30.87 30.61 30.76 130,249 +0.03(+0.11%)
May 17, 2017 30.94 31.01 30.72 30.72 227,678 -0.48(-1.55%)
May 16, 2017 31.28 31.28 31.14 31.20 419,522 -0.02(-0.06%)
May 15, 2017 31.11 31.23 31.10 31.22 130,107 +0.21(+0.67%)
May 12, 2017 31.02 31.13 31.01 31.02 140,110 -0.05(-0.17%)
May 11, 2017 31.07 31.15 30.91 31.07 145,582 -0.05(-0.17%)
May 10, 2017 31.13 31.14 31.05 31.12 119,537 -0.03(-0.11%)
May 09, 2017 31.18 31.20 31.10 31.15 146,310 +0.01(+0.03%)
May 08, 2017 31.21 31.21 31.10 31.14 109,184 -0.03(-0.08%)
May 05, 2017 31.11 31.18 31.02 31.17 206,958 +0.09(+0.31%)
May 04, 2017 31.08 31.09 30.95 31.08 131,236 +0.09(+0.31%)
May 03, 2017 30.99 31.00 30.90 30.98 171,511 -0.04(-0.14%)
May 02, 2017 31.01 31.03 30.97 31.02 123,935 +0.02(+0.06%)
May 01, 2017 31.11 31.11 30.96 31.01 153,031 +0.01(+0.03%)
Apr 28, 2017 31.13 31.13 30.96 31.00 82,532 -0.13(-0.42%)
Apr 27, 2017 31.10 31.17 31.06 31.13 140,864 +0.12(+0.39%)
Apr 26, 2017 31.08 31.12 30.99 31.01 127,577 -0.02(-0.06%)
Apr 25, 2017 30.95 31.07 30.95 31.02 93,308 +0.19(+0.62%)
Apr 24, 2017 30.83 30.88 30.78 30.83 95,073 +0.31(+1.00%)
Apr 21, 2017 30.55 30.56 30.47 30.53 146,046 -0.01(-0.03%)
Apr 20, 2017 30.44 30.58 30.36 30.54 158,096 +0.27(+0.88%)
Apr 19, 2017 30.38 30.42 30.24 30.27 246,121 -0.02(-0.06%)
Apr 18, 2017 30.29 30.36 30.21 30.29 116,509 -0.11(-0.37%)
Apr 17, 2017 30.24 30.40 30.22 30.40 103,124 +0.21(+0.68%)
Apr 13, 2017 30.32 30.40 30.19 30.19 155,189 -0.16(-0.51%)
Apr 12, 2017 30.46 30.46 30.31 30.35 125,085 -0.14(-0.45%)
Apr 11, 2017 30.47 30.49 30.28 30.49 175,313 +0.03(+0.11%)
Apr 10, 2017 30.49 30.59 30.40 30.45 584,771 -0.04(-0.14%)
Apr 07, 2017 30.47 30.56 30.43 30.49 101,233 +0.03(+0.09%)
Apr 06, 2017 30.42 30.55 30.40 30.47 118,779 +0.08(+0.26%)
Apr 05, 2017 30.58 30.72 30.38 30.39 202,572 -0.10(-0.34%)
Apr 04, 2017 30.44 30.50 30.42 30.49 123,719 +0.01(+0.03%)
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.