Skip to main content

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

78.18 -0.18 (-0.23%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 23.80 24.28 23.79 24.28 387,330 +0.60(+2.52%)
Jan 28, 2016 23.86 23.86 23.47 23.68 103,480 +0.00(+0.00%)
Jan 27, 2016 23.84 24.07 23.55 23.68 305,335 -0.25(-1.05%)
Jan 26, 2016 23.74 23.99 23.73 23.93 97,009 +0.29(+1.24%)
Jan 25, 2016 23.89 23.91 23.62 23.64 70,728 -0.30(-1.25%)
Jan 22, 2016 23.90 23.99 23.76 23.94 178,477 +0.34(+1.46%)
Jan 21, 2016 23.50 23.75 23.30 23.60 119,947 +0.14(+0.61%)
Jan 20, 2016 23.30 23.65 22.84 23.45 209,259 -0.19(-0.82%)
Jan 19, 2016 23.87 23.88 23.48 23.65 690,858 +0.01(+0.04%)
Jan 15, 2016 23.42 23.64 23.64 23.64 158,725 -0.39(-1.64%)
Jan 14, 2016 23.73 24.19 23.55 24.03 436,862 +0.32(+1.36%)
Jan 13, 2016 24.44 24.44 23.66 23.71 319,079 -0.62(-2.53%)
Jan 12, 2016 24.33 24.38 24.02 24.33 432,037 +0.23(+0.94%)
Jan 11, 2016 24.15 24.15 23.83 24.10 93,638 +0.06(+0.24%)
Jan 08, 2016 24.40 24.42 23.98 24.04 251,563 -0.23(-0.97%)
Jan 07, 2016 24.39 24.62 24.18 24.28 346,421 -0.53(-2.15%)
Jan 06, 2016 24.85 24.96 24.69 24.81 157,358 -0.33(-1.31%)
Jan 05, 2016 25.19 25.21 24.99 25.14 131,969 +0.06(+0.23%)
Jan 04, 2016 25.10 25.10 24.79 25.08 226,682 -0.37(-1.45%)
Dec 31, 2015 25.68 25.45 25.45 25.45 1,612,062 -0.28(-1.08%)
Dec 30, 2015 25.90 25.90 25.71 25.73 228,222 -0.13(-0.52%)
Dec 29, 2015 25.84 25.92 25.79 25.86 243,191 +0.25(+0.98%)
Dec 28, 2015 25.59 25.62 25.47 25.61 108,286 -0.07(-0.27%)
Dec 24, 2015 25.68 25.68 25.68 25.68 66,900 -0.02(-0.06%)
Dec 23, 2015 25.56 25.73 25.56 25.69 187,432 +0.22(+0.86%)
Dec 22, 2015 25.32 25.50 25.19 25.48 214,524 +0.34(+1.37%)
Dec 21, 2015 25.10 25.16 24.98 25.13 137,007 +0.20(+0.80%)
Dec 18, 2015 25.30 25.31 24.93 24.93 293,267 -0.47(-1.84%)
Dec 17, 2015 25.88 25.88 25.40 25.40 103,496 -0.39(-1.52%)
Dec 16, 2015 25.57 25.82 25.44 25.79 140,827 +0.34(+1.35%)
Dec 15, 2015 25.42 25.55 25.41 25.45 156,303 +0.20(+0.79%)
Dec 14, 2015 25.10 25.25 24.90 25.25 100,884 +0.13(+0.50%)
Dec 11, 2015 25.30 25.35 25.07 25.12 130,482 -0.48(-1.86%)
Dec 10, 2015 25.56 25.77 25.52 25.60 1,513,600 +0.07(+0.26%)
Dec 09, 2015 25.63 25.92 25.43 25.53 86,923 -0.18(-0.68%)
Dec 08, 2015 25.68 25.85 25.58 25.71 134,454 -0.21(-0.82%)
Dec 07, 2015 26.05 26.05 25.82 25.92 177,197 -0.15(-0.59%)
Dec 04, 2015 25.67 26.14 25.67 26.08 167,670 +0.51(+1.98%)
Dec 03, 2015 26.01 26.01 25.48 25.57 284,372 -0.35(-1.34%)
Dec 02, 2015 26.18 26.24 25.92 25.92 102,069 -0.31(-1.18%)
Dec 01, 2015 26.12 26.23 26.03 26.23 108,207 +0.19(+0.74%)
Nov 30, 2015 26.17 26.17 25.99 26.03 79,155 -0.09(-0.35%)
Nov 27, 2015 26.08 26.16 26.06 26.13 28,972 +0.02(+0.06%)
Nov 25, 2015 26.16 26.11 26.11 26.11 220,868 +0.02(+0.06%)
Nov 24, 2015 25.92 26.16 25.88 26.09 138,111 +0.03(+0.13%)
Nov 23, 2015 26.09 26.14 25.99 26.06 166,947 +0.01(+0.05%)
Nov 20, 2015 26.01 26.14 26.01 26.05 103,168 +0.11(+0.42%)
Nov 19, 2015 25.90 25.99 25.90 25.94 156,401 +0.04(+0.16%)
Nov 18, 2015 25.63 25.93 25.59 25.90 115,992 +0.36(+1.40%)
Nov 17, 2015 25.64 25.71 25.46 25.54 175,837 +0.01(+0.03%)
Nov 16, 2015 25.15 25.53 25.15 25.53 206,533 +0.40(+1.59%)
Nov 13, 2015 25.36 25.40 25.13 25.13 111,696 -0.30(-1.18%)
Nov 12, 2015 25.64 25.66 25.41 25.43 81,860 -0.32(-1.23%)
Nov 11, 2015 25.88 25.90 25.75 25.75 63,211 -0.08(-0.32%)
Nov 10, 2015 25.84 25.88 25.75 25.83 61,411 -0.05(-0.19%)
Nov 09, 2015 26.11 26.11 25.75 25.88 235,599 -0.27(-1.02%)
Nov 06, 2015 26.11 26.15 25.95 26.15 91,713 -0.02(-0.06%)
Nov 05, 2015 26.22 26.25 26.05 26.16 518,862 -0.05(-0.19%)
Nov 04, 2015 26.44 26.44 26.17 26.21 104,584 -0.13(-0.51%)
Nov 03, 2015 26.26 26.44 26.20 26.35 224,775 +0.07(+0.29%)
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.