Skip to main content

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

76.03 +0.20 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.43 27.67 27.43 27.59 2,577,823 +0.25(+0.91%)
Sep 29, 2016 27.54 27.58 27.30 27.34 227,727 -0.21(-0.78%)
Sep 28, 2016 27.56 27.57 27.36 27.56 176,204 +0.09(+0.34%)
Sep 27, 2016 27.25 27.48 27.25 27.46 120,612 +0.20(+0.72%)
Sep 26, 2016 27.44 27.44 27.26 27.27 115,797 -0.28(-1.01%)
Sep 23, 2016 27.72 27.72 27.54 27.55 93,997 -0.15(-0.55%)
Sep 22, 2016 27.72 27.74 27.66 27.70 78,403 +0.18(+0.65%)
Sep 21, 2016 27.35 27.54 27.23 27.52 68,867 +0.26(+0.94%)
Sep 20, 2016 27.32 27.35 27.23 27.26 94,485 +0.06(+0.24%)
Sep 19, 2016 27.32 27.40 27.14 27.20 45,407 +0.02(+0.08%)
Sep 16, 2016 27.22 27.23 27.10 27.18 56,245 -0.14(-0.50%)
Sep 15, 2016 27.03 27.35 27.00 27.32 46,811 +0.25(+0.91%)
Sep 14, 2016 27.12 27.20 26.98 27.07 75,436 +0.00(+0.00%)
Sep 13, 2016 27.29 27.29 26.98 27.07 107,921 -0.33(-1.21%)
Sep 12, 2016 26.83 27.43 26.82 27.40 103,517 +0.41(+1.52%)
Sep 09, 2016 27.53 27.53 26.97 26.99 117,118 -0.67(-2.43%)
Sep 08, 2016 27.74 27.74 27.63 27.66 87,522 -0.12(-0.43%)
Sep 07, 2016 27.81 27.81 27.69 27.78 63,747 -0.01(-0.03%)
Sep 06, 2016 27.85 27.86 27.69 27.79 52,812 +0.03(+0.09%)
Sep 02, 2016 27.79 27.77 27.77 27.77 64,552 +0.10(+0.37%)
Sep 01, 2016 27.66 27.69 27.49 27.66 357,417 +0.01(+0.03%)
Aug 31, 2016 27.72 27.72 27.54 27.66 164,482 -0.04(-0.15%)
Aug 30, 2016 27.84 27.84 27.65 27.70 63,799 -0.13(-0.46%)
Aug 29, 2016 27.78 27.85 27.78 27.83 76,228 +0.11(+0.40%)
Aug 26, 2016 27.78 27.95 27.59 27.72 206,861 -0.05(-0.18%)
Aug 25, 2016 27.81 27.85 27.74 27.77 44,587 -0.04(-0.14%)
Aug 24, 2016 27.95 28.00 27.78 27.81 117,147 -0.20(-0.70%)
Aug 23, 2016 28.01 28.10 27.98 28.00 201,702 +0.05(+0.17%)
Aug 22, 2016 28.05 28.05 27.87 27.95 66,352 -0.00(-0.02%)
Aug 19, 2016 27.92 27.98 27.81 27.96 79,564 +0.00(+0.00%)
Aug 18, 2016 27.89 27.98 27.89 27.96 56,937 +0.02(+0.06%)
Aug 17, 2016 27.92 27.95 27.77 27.94 81,365 +0.06(+0.21%)
Aug 16, 2016 28.03 28.03 27.88 27.88 83,208 -0.17(-0.61%)
Aug 15, 2016 27.95 28.10 27.95 28.05 55,096 +0.11(+0.40%)
Aug 12, 2016 27.96 27.98 27.88 27.94 71,471 -0.01(-0.03%)
Aug 11, 2016 27.89 28.00 27.87 27.95 94,742 +0.17(+0.62%)
Aug 10, 2016 27.87 27.87 27.73 27.78 65,629 -0.05(-0.16%)
Aug 09, 2016 27.83 27.90 27.79 27.82 59,323 +0.03(+0.09%)
Aug 08, 2016 27.88 27.88 27.75 27.80 46,555 +0.00(+0.00%)
Aug 05, 2016 27.73 27.83 27.73 27.80 58,213 +0.09(+0.31%)
Aug 04, 2016 27.70 27.75 27.65 27.71 165,195 +0.06(+0.23%)
Aug 03, 2016 27.63 27.65 27.57 27.65 44,576 +0.02(+0.08%)
Aug 02, 2016 27.82 27.82 27.52 27.63 71,908 -0.20(-0.70%)
Aug 01, 2016 27.85 27.90 27.74 27.82 133,035 -0.02(-0.06%)
Jul 29, 2016 27.80 27.87 27.69 27.84 258,283 +0.04(+0.15%)
Jul 28, 2016 27.78 27.83 27.64 27.80 112,021 -0.03(-0.09%)
Jul 27, 2016 27.93 27.93 27.74 27.82 86,192 -0.03(-0.09%)
Jul 26, 2016 27.91 27.94 27.75 27.85 77,128 +0.02(+0.06%)
Jul 25, 2016 27.91 27.91 27.76 27.83 278,222 -0.03(-0.12%)
Jul 22, 2016 27.83 27.89 27.71 27.87 56,032 +0.12(+0.43%)
Jul 21, 2016 27.92 27.92 27.70 27.75 85,752 -0.10(-0.37%)
Jul 20, 2016 27.82 27.90 27.76 27.85 152,111 +0.14(+0.49%)
Jul 19, 2016 27.73 27.73 27.64 27.71 165,553 -0.03(-0.12%)
Jul 18, 2016 27.71 27.79 27.63 27.75 91,117 +0.03(+0.09%)
Jul 15, 2016 27.77 27.89 27.64 27.72 83,325 -0.01(-0.03%)
Jul 14, 2016 27.82 27.82 27.68 27.73 65,466 +0.13(+0.46%)
Jul 13, 2016 27.64 27.64 27.52 27.60 48,532 +0.02(+0.06%)
Jul 12, 2016 27.56 27.62 27.52 27.59 258,058 +0.16(+0.59%)
Jul 11, 2016 27.41 27.51 27.38 27.42 116,832 +0.11(+0.40%)
Jul 08, 2016 27.04 27.34 26.90 27.31 110,766 +0.42(+1.55%)
Jul 07, 2016 26.85 27.00 26.78 26.90 172,983 +0.20(+0.76%)
Jul 05, 2016 26.79 26.79 26.62 26.69 80,861 -0.20(-0.76%)
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.