Skip to main content

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

78.27 -0.34 (-0.43%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 78.48 78.89 78.43 78.43 530,166 -0.05(-0.06%)
Jun 21, 2024 78.64 78.69 78.41 78.48 364,747 -0.17(-0.22%)
Jun 20, 2024 78.89 78.93 78.46 78.65 905,374 -0.19(-0.24%)
Jun 18, 2024 78.79 78.91 78.65 78.84 462,155 +0.16(+0.20%)
Jun 17, 2024 77.80 78.77 77.72 78.68 415,454 +0.87(+1.12%)
Jun 14, 2024 77.48 77.81 77.28 77.81 558,111 +0.01(+0.01%)
Jun 13, 2024 77.85 77.92 77.41 77.80 724,177 +0.38(+0.49%)
Jun 12, 2024 77.62 77.77 77.30 77.42 439,685 +0.58(+0.75%)
Jun 11, 2024 76.54 76.85 76.18 76.84 563,221 +0.08(+0.10%)
Jun 10, 2024 76.43 76.77 76.30 76.76 390,961 +0.28(+0.37%)
Jun 07, 2024 76.42 76.87 76.29 76.48 334,722 -0.04(-0.05%)
Jun 06, 2024 76.59 76.62 76.27 76.52 388,019 +0.02(+0.03%)
Jun 05, 2024 76.02 76.51 75.73 76.50 767,981 +0.73(+0.96%)
Jun 04, 2024 75.47 75.90 75.30 75.78 500,495 +0.20(+0.26%)
Jun 03, 2024 75.97 75.97 75.01 75.58 725,356 -0.16(-0.21%)
May 31, 2024 75.13 75.75 74.54 75.74 551,212 +0.78(+1.04%)
May 30, 2024 75.00 75.20 74.82 74.96 838,146 -0.04(-0.05%)
May 29, 2024 75.12 75.21 74.94 75.00 1,072,858 -0.66(-0.87%)
May 28, 2024 76.02 76.02 75.31 75.66 413,639 -0.20(-0.26%)
May 24, 2024 75.85 76.03 75.69 75.86 272,306 +0.27(+0.36%)
May 23, 2024 76.63 76.63 75.47 75.59 307,651 -0.69(-0.90%)
May 22, 2024 76.41 76.52 76.05 76.27 408,567 -0.17(-0.22%)
May 21, 2024 76.30 76.47 76.29 76.44 391,717 +0.08(+0.10%)
May 20, 2024 76.33 76.60 76.28 76.36 1,615,434 -0.04(-0.05%)
May 17, 2024 76.41 76.55 76.12 76.40 312,781 +0.05(+0.07%)
May 16, 2024 76.55 76.61 76.34 76.35 894,677 -0.14(-0.18%)
May 15, 2024 75.83 76.54 75.83 76.49 458,485 +0.91(+1.20%)
May 14, 2024 75.33 75.66 75.19 75.59 401,547 +0.31(+0.41%)
May 13, 2024 75.62 75.63 75.22 75.28 306,299 +0.00(+0.00%)
May 10, 2024 75.31 75.42 75.14 75.28 443,412 +0.24(+0.32%)
May 09, 2024 74.65 75.04 74.55 75.04 476,120 +0.44(+0.59%)
May 08, 2024 74.38 74.65 74.36 74.60 338,446 +0.09(+0.12%)
May 07, 2024 74.61 74.71 74.46 74.51 356,481 +0.10(+0.13%)
May 06, 2024 74.20 74.41 74.03 74.41 914,995 +0.55(+0.74%)
May 03, 2024 73.81 73.94 73.50 73.86 377,391 +0.94(+1.28%)
May 02, 2024 72.93 73.07 72.36 72.93 457,360 +0.47(+0.65%)
May 01, 2024 72.59 73.36 72.39 72.46 479,542 -0.31(-0.42%)
Apr 30, 2024 73.54 73.55 72.77 72.77 303,281 -0.94(-1.27%)
Apr 29, 2024 73.61 73.72 73.31 73.70 345,039 +0.25(+0.34%)
Apr 26, 2024 73.29 73.70 73.27 73.45 317,169 +0.28(+0.38%)
Apr 25, 2024 72.91 73.31 72.63 73.17 681,481 -0.14(-0.19%)
Apr 24, 2024 73.32 73.40 73.00 73.31 392,593 +0.06(+0.09%)
Apr 23, 2024 72.77 73.35 72.77 73.25 392,328 +0.64(+0.88%)
Apr 22, 2024 72.35 73.00 72.15 72.61 382,050 +0.60(+0.83%)
Apr 19, 2024 72.16 72.41 71.83 72.01 503,861 -0.17(-0.23%)
Apr 18, 2024 72.47 72.79 72.06 72.18 451,052 -0.08(-0.11%)
Apr 17, 2024 72.99 73.05 72.15 72.26 941,648 -0.37(-0.51%)
Apr 16, 2024 72.82 73.00 72.47 72.63 708,599 -0.04(-0.05%)
Apr 15, 2024 73.97 74.06 72.54 72.67 459,977 -0.58(-0.79%)
Apr 12, 2024 73.71 73.86 73.07 73.25 847,898 -0.95(-1.28%)
Apr 11, 2024 74.13 74.47 73.62 74.20 502,412 +0.30(+0.40%)
Apr 10, 2024 74.02 74.22 73.63 73.90 666,549 -0.86(-1.15%)
Apr 09, 2024 74.80 74.88 74.01 74.75 368,292 +0.19(+0.25%)
Apr 08, 2024 74.62 74.73 74.48 74.56 482,024 +0.01(+0.01%)
Apr 05, 2024 74.05 74.81 74.05 74.55 408,212 +0.60(+0.81%)
Apr 04, 2024 75.47 75.55 73.92 73.96 432,133 -1.00(-1.33%)
Apr 03, 2024 74.94 75.22 74.72 74.95 759,942 -0.07(-0.09%)
Apr 02, 2024 74.95 75.08 74.76 75.02 604,133 -0.52(-0.69%)
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.