Skip to main content

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

78.05 -0.11 (-0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.91 40.91 40.06 40.33 434,654 -0.58(-1.42%)
Jul 30, 2019 40.89 40.92 40.73 40.91 396,431 -0.05(-0.13%)
Jul 29, 2019 40.95 41.00 40.86 40.96 101,996 +0.02(+0.04%)
Jul 26, 2019 40.80 40.98 40.72 40.94 139,878 +0.24(+0.58%)
Jul 25, 2019 40.78 40.83 40.58 40.71 200,343 -0.12(-0.29%)
Jul 24, 2019 40.54 40.82 40.50 40.82 173,011 +0.27(+0.67%)
Jul 23, 2019 40.42 40.60 40.35 40.55 172,551 +0.27(+0.67%)
Jul 22, 2019 40.30 40.34 40.16 40.28 156,132 +0.11(+0.27%)
Jul 19, 2019 40.42 40.48 40.17 40.17 156,097 -0.14(-0.34%)
Jul 18, 2019 40.11 40.35 40.00 40.31 205,452 +0.24(+0.61%)
Jul 17, 2019 40.34 40.37 40.06 40.06 166,152 -0.32(-0.78%)
Jul 16, 2019 40.52 40.56 40.38 40.38 323,571 -0.15(-0.38%)
Jul 15, 2019 40.67 40.67 40.45 40.53 273,413 +0.00(+0.00%)
Jul 12, 2019 40.22 40.53 40.22 40.53 235,362 +0.41(+1.01%)
Jul 11, 2019 40.06 40.14 39.98 40.13 165,751 +0.15(+0.38%)
Jul 10, 2019 39.99 40.08 39.85 39.97 140,583 +0.19(+0.48%)
Jul 09, 2019 39.83 39.83 39.67 39.78 269,697 -0.06(-0.16%)
Jul 08, 2019 39.92 39.98 39.80 39.85 215,005 -0.24(-0.61%)
Jul 05, 2019 40.08 40.12 39.79 40.09 169,584 -0.09(-0.21%)
Jul 03, 2019 39.99 40.18 39.94 40.18 105,133 +0.30(+0.76%)
Jul 02, 2019 39.84 39.87 39.65 39.87 370,520 +0.10(+0.25%)
Jul 01, 2019 40.05 40.06 39.63 39.77 303,601 +0.29(+0.73%)
Jun 28, 2019 39.42 39.56 39.39 39.48 252,387 +0.21(+0.53%)
Jun 27, 2019 39.29 39.38 39.20 39.28 146,342 +0.08(+0.21%)
Jun 26, 2019 39.29 39.35 39.19 39.19 183,306 +0.05(+0.14%)
Jun 25, 2019 39.59 39.59 39.13 39.14 867,484 -0.47(-1.19%)
Jun 24, 2019 39.76 39.77 39.61 39.61 339,348 -0.14(-0.34%)
Jun 21, 2019 39.86 39.91 39.62 39.75 190,604 -0.02(-0.05%)
Jun 20, 2019 39.76 39.84 39.48 39.76 222,424 +0.37(+0.94%)
Jun 19, 2019 39.48 39.48 39.24 39.39 183,511 +0.05(+0.11%)
Jun 18, 2019 39.24 39.48 39.15 39.35 262,723 +0.42(+1.09%)
Jun 17, 2019 39.06 39.07 38.92 38.92 459,326 -0.05(-0.12%)
Jun 14, 2019 38.99 39.10 38.85 38.97 151,619 -0.07(-0.18%)
Jun 13, 2019 38.96 39.09 38.91 39.04 163,835 +0.22(+0.56%)
Jun 12, 2019 38.92 38.97 38.79 38.83 173,708 -0.10(-0.26%)
Jun 11, 2019 39.20 39.24 38.87 38.92 176,156 -0.04(-0.09%)
Jun 10, 2019 39.05 39.18 38.93 38.96 239,801 +0.14(+0.37%)
Jun 07, 2019 38.59 38.98 38.55 38.82 370,243 +0.36(+0.94%)
Jun 06, 2019 38.27 38.54 38.14 38.46 193,890 +0.24(+0.64%)
Jun 05, 2019 38.18 38.21 37.90 38.21 290,676 +0.28(+0.74%)
Jun 04, 2019 37.47 37.93 37.44 37.93 190,168 +0.84(+2.26%)
Jun 03, 2019 37.02 37.26 36.88 37.09 369,994 +0.17(+0.46%)
May 31, 2019 37.16 37.20 36.91 36.92 236,012 -0.62(-1.66%)
May 30, 2019 37.56 37.64 37.35 37.54 570,082 +0.10(+0.27%)
May 29, 2019 37.41 37.56 37.21 37.44 276,639 -0.20(-0.53%)
May 28, 2019 38.15 38.25 37.64 37.64 1,284,720 -0.47(-1.22%)
May 24, 2019 38.19 38.27 37.97 38.11 158,177 +0.05(+0.14%)
May 23, 2019 38.23 38.23 37.83 38.05 281,395 -0.48(-1.24%)
May 22, 2019 38.61 38.64 38.45 38.53 275,193 -0.14(-0.35%)
May 21, 2019 38.55 38.74 38.54 38.67 176,493 +0.32(+0.82%)
May 20, 2019 38.35 38.51 38.22 38.35 172,765 -0.22(-0.56%)
May 17, 2019 38.51 38.88 38.48 38.57 337,571 -0.15(-0.40%)
May 16, 2019 38.56 38.95 38.49 38.72 213,632 +0.23(+0.58%)
May 15, 2019 38.22 38.58 38.03 38.49 281,863 +0.18(+0.47%)
May 14, 2019 38.13 38.54 38.13 38.31 570,685 +0.32(+0.83%)
May 13, 2019 38.18 38.31 37.85 38.00 370,733 -0.92(-2.36%)
May 10, 2019 38.60 39.03 38.17 38.92 316,911 +0.16(+0.42%)
May 09, 2019 38.61 38.82 38.28 38.76 229,518 -0.14(-0.37%)
May 08, 2019 38.92 39.13 38.81 38.90 172,531 -0.09(-0.23%)
May 07, 2019 39.30 39.32 38.68 38.99 579,523 -0.62(-1.57%)
May 06, 2019 39.22 39.68 39.15 39.61 244,980 -0.23(-0.59%)
May 03, 2019 39.71 39.87 39.64 39.85 181,948 +0.36(+0.91%)
May 02, 2019 39.50 39.67 39.26 39.49 1,861,061 -0.10(-0.25%)
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.