Skip to main content

Wisdomtree EM Quality Divd Growth Fund (NQ: DGRE )

26.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 27.05 27.08 26.69 26.76 7,775 -0.32(-1.20%)
Jul 17, 2024 27.18 27.22 27.02 27.09 8,794 -0.38(-1.37%)
Jul 16, 2024 27.36 27.47 27.20 27.46 6,817 +0.17(+0.62%)
Jul 15, 2024 27.33 27.33 27.15 27.29 5,594 -0.02(-0.07%)
Jul 12, 2024 27.32 27.47 27.31 27.31 8,565 +0.15(+0.55%)
Jul 11, 2024 27.30 27.30 27.15 27.16 11,665 +0.02(+0.07%)
Jul 10, 2024 27.18 27.23 27.08 27.14 11,116 +0.08(+0.30%)
Jul 09, 2024 27.03 27.14 27.00 27.06 14,901 +0.06(+0.22%)
Jul 08, 2024 27.04 27.09 26.94 27.00 14,809 +0.02(+0.07%)
Jul 05, 2024 27.00 27.00 26.83 26.98 12,018 +0.29(+1.09%)
Jul 03, 2024 26.55 26.69 26.55 26.69 4,486 +0.49(+1.87%)
Jul 02, 2024 26.29 26.38 26.18 26.20 11,497 -0.06(-0.23%)
Jul 01, 2024 26.35 26.40 26.22 26.26 12,433 -0.13(-0.49%)
Jun 28, 2024 26.35 26.45 26.21 26.39 14,026 +0.07(+0.27%)
Jun 27, 2024 26.30 26.35 26.19 26.32 19,659 +0.34(+1.31%)
Jun 26, 2024 26.08 26.14 25.95 25.98 29,268 -0.21(-0.80%)
Jun 25, 2024 26.19 26.22 26.03 26.19 13,924 +0.02(+0.08%)
Jun 24, 2024 26.32 26.35 26.15 26.17 11,443 +0.23(+0.88%)
Jun 21, 2024 26.02 26.23 25.94 25.94 110,240 -0.16(-0.61%)
Jun 20, 2024 26.29 26.29 26.03 26.10 13,527 -0.25(-0.94%)
Jun 18, 2024 26.35 26.39 26.23 26.35 18,159 +0.25(+0.95%)
Jun 17, 2024 25.89 26.15 25.89 26.10 10,359 +0.17(+0.67%)
Jun 14, 2024 25.90 26.00 25.82 25.93 8,781 +0.11(+0.44%)
Jun 13, 2024 25.80 25.92 25.76 25.81 13,593 -0.07(-0.27%)
Jun 12, 2024 25.95 26.04 25.75 25.88 20,967 +0.37(+1.44%)
Jun 11, 2024 25.47 25.66 25.39 25.51 9,723 -0.10(-0.39%)
Jun 10, 2024 25.54 25.79 25.54 25.61 9,771 +0.09(+0.35%)
Jun 07, 2024 25.75 25.76 25.38 25.52 13,900 -0.17(-0.66%)
Jun 06, 2024 25.67 25.76 25.61 25.69 16,621 +0.12(+0.47%)
Jun 05, 2024 25.38 25.57 25.37 25.57 8,311 +0.57(+2.27%)
Jun 04, 2024 24.94 25.07 24.90 25.01 15,269 -0.72(-2.80%)
Jun 03, 2024 25.68 25.84 25.56 25.73 6,495 +0.45(+1.79%)
May 31, 2024 25.38 25.38 25.12 25.27 12,062 -0.15(-0.59%)
May 30, 2024 25.47 25.52 25.30 25.42 20,266 -0.02(-0.08%)
May 29, 2024 25.64 25.64 25.44 25.44 6,477 -0.50(-1.92%)
May 28, 2024 25.92 26.02 25.73 25.94 14,286 -0.11(-0.44%)
May 24, 2024 25.92 26.15 25.92 26.06 17,856 +0.08(+0.33%)
May 23, 2024 26.18 26.20 25.88 25.97 10,651 -0.17(-0.65%)
May 22, 2024 26.18 26.20 25.95 26.14 19,600 -0.03(-0.11%)
May 21, 2024 26.08 26.22 26.05 26.17 16,851 +0.00(+0.00%)
May 20, 2024 26.04 26.23 26.04 26.17 13,144 +0.09(+0.34%)
May 17, 2024 25.97 26.23 25.93 26.08 10,852 +0.16(+0.61%)
May 16, 2024 25.92 26.05 25.90 25.92 15,421 -0.18(-0.69%)
May 15, 2024 25.98 26.10 25.95 26.10 6,330 +0.43(+1.67%)
May 14, 2024 25.60 25.81 25.58 25.67 14,699 +0.06(+0.23%)
May 13, 2024 25.73 25.73 25.50 25.61 19,931 +0.04(+0.16%)
May 10, 2024 25.60 25.61 25.50 25.57 13,891 +0.10(+0.39%)
May 09, 2024 25.45 25.56 25.38 25.47 7,686 -0.19(-0.74%)
May 08, 2024 25.58 25.67 25.53 25.66 18,806 +0.10(+0.39%)
May 07, 2024 25.54 25.65 25.45 25.56 10,249 -0.05(-0.18%)
May 06, 2024 25.68 25.71 25.57 25.61 15,871 +0.01(+0.03%)
May 03, 2024 25.54 25.68 25.54 25.60 7,381 +0.13(+0.51%)
May 02, 2024 25.26 25.60 25.25 25.47 8,783 +0.28(+1.11%)
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.