Skip to main content

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

78.27 -0.09 (-0.11%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 54.98 55.58 54.64 55.27 494,284 -0.13(-0.23%)
Jun 29, 2022 55.56 55.64 55.22 55.40 195,063 -0.12(-0.21%)
Jun 28, 2022 56.69 56.96 55.44 55.51 330,528 -0.92(-1.62%)
Jun 27, 2022 56.58 56.68 56.27 56.43 273,649 +0.01(+0.02%)
Jun 24, 2022 55.54 56.45 55.44 56.42 265,758 +1.44(+2.61%)
Jun 23, 2022 54.70 55.04 54.42 54.98 758,139 +0.59(+1.08%)
Jun 22, 2022 54.03 54.88 53.89 54.40 1,572,627 -0.09(-0.16%)
Jun 21, 2022 54.03 54.64 53.94 54.48 646,557 +1.20(+2.25%)
Jun 17, 2022 53.38 53.71 52.92 53.28 500,010 +0.01(+0.02%)
Jun 16, 2022 53.68 53.68 52.95 53.27 361,131 -1.36(-2.50%)
Jun 15, 2022 54.70 55.20 53.86 54.64 325,343 +0.39(+0.73%)
Jun 14, 2022 54.76 54.85 53.86 54.24 518,396 -0.24(-0.44%)
Jun 13, 2022 55.10 55.20 54.28 54.48 751,300 -1.61(-2.88%)
Jun 10, 2022 56.49 56.67 56.01 56.10 1,236,149 -1.17(-2.05%)
Jun 09, 2022 58.09 58.48 57.26 57.27 290,338 -1.09(-1.86%)
Jun 08, 2022 58.94 58.94 58.26 58.36 476,188 -0.83(-1.40%)
Jun 07, 2022 58.27 59.24 58.21 59.18 263,899 +0.51(+0.87%)
Jun 06, 2022 59.02 59.24 58.52 58.67 280,042 +0.02(+0.03%)
Jun 03, 2022 58.67 58.93 58.51 58.66 498,242 -0.53(-0.89%)
Jun 02, 2022 58.57 59.20 57.92 59.18 419,093 +0.62(+1.07%)
Jun 01, 2022 59.28 59.28 58.16 58.56 438,807 -0.52(-0.88%)
May 31, 2022 59.14 59.39 58.55 59.08 527,585 -0.49(-0.82%)
May 27, 2022 58.89 59.57 58.83 59.57 792,470 +0.99(+1.69%)
May 26, 2022 57.95 58.80 57.95 58.58 895,283 +0.91(+1.58%)
May 25, 2022 57.24 57.90 57.09 57.67 616,898 +0.38(+0.67%)
May 24, 2022 56.85 57.40 56.33 57.28 319,536 +0.19(+0.34%)
May 23, 2022 56.66 57.19 56.42 57.09 555,413 +0.99(+1.76%)
May 20, 2022 56.20 56.35 54.99 56.10 445,368 +0.22(+0.40%)
May 19, 2022 56.07 56.47 55.66 55.88 697,611 -0.85(-1.51%)
May 18, 2022 58.38 58.44 56.57 56.73 368,299 -2.21(-3.75%)
May 17, 2022 58.75 58.98 58.41 58.94 490,859 +0.84(+1.45%)
May 16, 2022 57.82 58.54 57.57 58.10 475,875 +0.13(+0.23%)
May 13, 2022 57.56 58.05 57.37 57.96 1,079,492 +0.87(+1.53%)
May 12, 2022 56.71 57.23 56.21 57.09 1,049,283 +0.15(+0.27%)
May 11, 2022 57.41 58.15 56.87 56.94 464,476 -0.51(-0.89%)
May 10, 2022 58.18 58.32 57.03 57.44 809,361 -0.23(-0.40%)
May 09, 2022 57.97 58.19 57.46 57.67 871,335 -0.97(-1.65%)
May 06, 2022 58.60 58.88 57.99 58.64 5,613,297 -0.16(-0.28%)
May 05, 2022 60.05 60.05 58.30 58.81 2,913,120 -1.66(-2.75%)
May 04, 2022 59.00 60.56 58.82 60.47 779,909 +1.61(+2.74%)
May 03, 2022 58.76 59.27 58.52 58.86 402,819 +0.06(+0.10%)
May 02, 2022 58.88 59.15 57.66 58.80 529,452 +0.05(+0.08%)
Apr 29, 2022 60.09 60.35 58.65 58.75 1,580,092 -1.66(-2.75%)
Apr 28, 2022 59.65 60.63 59.28 60.41 785,602 +1.11(+1.88%)
Apr 27, 2022 59.29 60.01 59.09 59.30 1,000,607 +0.17(+0.29%)
Apr 26, 2022 59.96 60.16 59.12 59.12 462,527 -1.17(-1.94%)
Apr 25, 2022 59.73 60.36 59.00 60.30 983,120 +0.40(+0.67%)
Apr 22, 2022 61.14 61.24 59.81 59.90 1,256,176 -1.41(-2.30%)
Apr 21, 2022 62.25 62.43 61.26 61.31 561,505 -0.58(-0.93%)
Apr 20, 2022 61.80 62.16 61.73 61.88 393,362 +0.47(+0.76%)
Apr 19, 2022 60.53 61.53 60.53 61.41 287,187 +0.90(+1.49%)
Apr 18, 2022 60.58 60.91 60.27 60.51 330,985 -0.27(-0.44%)
Apr 14, 2022 61.24 61.44 60.76 60.78 240,844 -0.39(-0.64%)
Apr 13, 2022 60.70 61.21 60.66 61.17 453,533 +0.57(+0.93%)
Apr 12, 2022 60.91 61.28 60.42 60.61 447,662 -0.12(-0.21%)
Apr 11, 2022 61.09 61.36 60.66 60.73 351,663 -0.58(-0.94%)
Apr 08, 2022 61.25 61.61 61.06 61.31 260,279 +0.00(+0.00%)
Apr 07, 2022 60.80 61.49 60.71 61.31 328,798 +0.38(+0.63%)
Apr 06, 2022 60.56 61.08 60.51 60.92 461,296 +0.06(+0.09%)
Apr 05, 2022 61.08 61.63 60.75 60.87 212,645 -0.49(-0.80%)
Apr 04, 2022 61.09 61.38 60.88 61.35 257,243 +0.13(+0.22%)
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.