Skip to main content

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

78.16 -0.20 (-0.26%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 56.22 56.48 56.17 56.42 393,720 +0.19(+0.34%)
Jun 29, 2021 56.28 56.36 56.16 56.23 256,159 +0.02(+0.03%)
Jun 28, 2021 56.22 56.25 56.09 56.21 212,783 +0.06(+0.10%)
Jun 25, 2021 55.92 56.20 55.92 56.15 299,438 +0.24(+0.42%)
Jun 24, 2021 55.78 55.92 55.69 55.92 157,969 +0.44(+0.79%)
Jun 23, 2021 55.86 55.87 55.48 55.48 229,719 -0.39(-0.69%)
Jun 22, 2021 55.68 55.91 55.54 55.86 274,042 +0.22(+0.39%)
Jun 21, 2021 55.12 55.67 55.07 55.65 228,667 +0.82(+1.50%)
Jun 18, 2021 55.24 55.28 54.80 54.83 239,257 -0.80(-1.44%)
Jun 17, 2021 55.66 55.80 55.31 55.63 227,972 -0.14(-0.25%)
Jun 16, 2021 56.25 56.25 55.56 55.77 391,715 -0.47(-0.84%)
Jun 15, 2021 56.36 56.36 56.10 56.24 176,606 -0.02(-0.03%)
Jun 14, 2021 56.33 56.33 55.94 56.26 304,558 -0.04(-0.07%)
Jun 11, 2021 56.44 56.45 56.09 56.30 997,794 -0.07(-0.12%)
Jun 10, 2021 56.28 56.49 56.15 56.36 190,968 +0.28(+0.50%)
Jun 09, 2021 56.19 56.30 56.07 56.08 199,278 -0.05(-0.08%)
Jun 08, 2021 56.41 56.41 55.89 56.13 231,145 -0.10(-0.18%)
Jun 07, 2021 56.40 56.40 56.12 56.23 197,923 -0.13(-0.23%)
Jun 04, 2021 56.18 56.37 56.16 56.36 189,621 +0.41(+0.72%)
Jun 03, 2021 55.67 56.01 55.54 55.96 309,248 -0.01(-0.02%)
Jun 02, 2021 55.90 56.14 55.78 55.97 1,179,742 +0.12(+0.22%)
Jun 01, 2021 56.36 56.36 55.78 55.84 345,324 -0.23(-0.40%)
May 28, 2021 56.11 56.16 56.00 56.07 313,227 +0.13(+0.24%)
May 27, 2021 56.10 56.24 55.92 55.94 276,193 +0.01(+0.02%)
May 26, 2021 56.04 56.05 55.84 55.93 178,006 -0.03(-0.05%)
May 25, 2021 56.19 56.22 55.88 55.96 171,218 -0.24(-0.42%)
May 24, 2021 56.20 56.33 56.04 56.19 182,759 +0.33(+0.59%)
May 21, 2021 56.04 56.23 55.77 55.86 158,295 +0.05(+0.08%)
May 20, 2021 55.42 56.04 55.42 55.82 181,932 +0.47(+0.85%)
May 19, 2021 55.03 55.40 54.69 55.35 287,665 -0.19(-0.34%)
May 18, 2021 56.01 56.01 55.53 55.53 231,851 -0.44(-0.79%)
May 17, 2021 56.12 56.19 55.85 55.98 242,412 -0.25(-0.44%)
May 14, 2021 56.00 56.34 55.86 56.22 189,975 +0.50(+0.90%)
May 13, 2021 54.94 55.96 54.93 55.72 313,069 +0.82(+1.49%)
May 12, 2021 55.50 55.67 54.84 54.90 269,405 -0.95(-1.70%)
May 11, 2021 56.09 56.12 55.58 55.85 342,411 -0.64(-1.13%)
May 10, 2021 56.71 57.03 56.45 56.49 268,396 -0.10(-0.18%)
May 07, 2021 56.24 56.63 56.17 56.60 321,253 +0.39(+0.69%)
May 06, 2021 55.67 56.21 55.65 56.21 253,869 +0.55(+0.98%)
May 05, 2021 55.74 55.86 55.51 55.67 267,050 +0.10(+0.18%)
May 04, 2021 55.42 55.57 55.21 55.57 299,105 -0.02(-0.04%)
May 03, 2021 55.51 55.72 55.38 55.59 261,886 +0.48(+0.87%)
Apr 30, 2021 55.06 55.18 54.98 55.11 207,739 -0.27(-0.49%)
Apr 29, 2021 55.30 55.40 54.99 55.38 293,873 +0.26(+0.48%)
Apr 28, 2021 55.29 55.29 55.05 55.12 275,374 -0.25(-0.46%)
Apr 27, 2021 55.35 55.51 55.26 55.37 307,469 -0.01(-0.02%)
Apr 26, 2021 55.58 55.63 55.31 55.38 227,998 -0.18(-0.32%)
Apr 23, 2021 55.29 55.72 55.11 55.56 233,146 +0.31(+0.56%)
Apr 22, 2021 55.62 55.70 55.13 55.25 304,538 -0.55(-0.99%)
Apr 21, 2021 55.43 55.84 55.41 55.81 475,652 +0.41(+0.75%)
Apr 20, 2021 55.27 55.46 55.20 55.39 420,749 -0.11(-0.20%)
Apr 19, 2021 55.78 55.81 55.37 55.51 440,218 -0.30(-0.54%)
Apr 16, 2021 55.65 55.90 55.64 55.81 277,372 +0.37(+0.67%)
Apr 15, 2021 55.05 55.48 55.05 55.44 854,026 +0.55(+0.99%)
Apr 14, 2021 54.97 55.06 54.83 54.89 449,578 -0.08(-0.14%)
Apr 13, 2021 54.91 55.04 54.80 54.97 198,345 -0.07(-0.12%)
Apr 12, 2021 54.99 55.05 54.88 55.04 332,844 +0.02(+0.03%)
Apr 09, 2021 54.67 55.02 54.67 55.02 217,943 +0.37(+0.67%)
Apr 08, 2021 54.62 54.68 54.55 54.65 478,310 +0.09(+0.17%)
Apr 07, 2021 54.59 54.67 54.43 54.56 285,005 -0.02(-0.03%)
Apr 06, 2021 54.67 54.81 54.52 54.57 323,488 -0.17(-0.31%)
Apr 05, 2021 54.32 54.88 54.32 54.74 397,706 +0.66(+1.22%)
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.