Skip to main content

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

76.09 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.78 44.94 44.19 44.69 418,685 -0.41(-0.91%)
Oct 29, 2020 44.74 45.51 44.44 45.10 700,600 +0.36(+0.80%)
Oct 28, 2020 45.44 45.56 44.66 44.74 414,382 -1.40(-3.02%)
Oct 27, 2020 46.63 46.63 46.14 46.14 241,393 -0.36(-0.78%)
Oct 26, 2020 46.85 46.93 46.04 46.50 359,065 -0.85(-1.80%)
Oct 23, 2020 47.41 47.45 47.11 47.35 221,024 +0.04(+0.08%)
Oct 22, 2020 47.19 47.39 46.92 47.31 258,592 +0.15(+0.32%)
Oct 21, 2020 47.29 47.56 47.14 47.16 255,425 -0.22(-0.47%)
Oct 20, 2020 47.56 47.82 47.29 47.39 243,345 +0.15(+0.32%)
Oct 19, 2020 48.10 48.23 47.15 47.24 288,206 -0.78(-1.61%)
Oct 16, 2020 47.94 48.40 47.94 48.01 215,351 +0.11(+0.23%)
Oct 15, 2020 47.51 47.98 47.37 47.90 190,359 -0.05(-0.10%)
Oct 14, 2020 48.26 48.38 47.86 47.95 329,758 -0.20(-0.41%)
Oct 13, 2020 48.40 48.40 47.99 48.14 380,599 -0.24(-0.50%)
Oct 12, 2020 48.22 48.58 48.11 48.39 219,556 +0.55(+1.15%)
Oct 09, 2020 47.66 47.97 47.66 47.84 378,577 +0.37(+0.79%)
Oct 08, 2020 47.41 47.49 47.27 47.46 333,194 +0.34(+0.71%)
Oct 07, 2020 46.73 47.27 46.73 47.13 276,433 +0.82(+1.78%)
Oct 06, 2020 46.89 47.21 46.28 46.30 260,312 -0.51(-1.10%)
Oct 05, 2020 46.47 46.89 46.35 46.82 356,273 +0.76(+1.64%)
Oct 02, 2020 45.72 46.37 45.62 46.06 246,069 -0.37(-0.79%)
Oct 01, 2020 46.62 46.65 46.19 46.43 285,177 +0.12(+0.25%)
Sep 30, 2020 46.10 46.70 46.03 46.31 277,699 +0.34(+0.73%)
Sep 29, 2020 46.26 46.35 45.88 45.98 282,545 -0.29(-0.63%)
Sep 28, 2020 46.10 46.37 46.01 46.27 393,488 +0.64(+1.39%)
Sep 25, 2020 44.96 45.72 44.81 45.63 3,818,097 +0.65(+1.45%)
Sep 24, 2020 44.66 45.42 44.48 44.98 4,135,859 +0.14(+0.31%)
Sep 23, 2020 45.84 45.84 44.78 44.84 1,004,998 -0.81(-1.78%)
Sep 22, 2020 45.48 45.74 45.18 45.65 276,429 +0.39(+0.87%)
Sep 21, 2020 45.41 45.41 44.66 45.26 360,123 -0.61(-1.32%)
Sep 18, 2020 46.40 46.40 45.56 45.86 384,698 -0.39(-0.85%)
Sep 17, 2020 45.85 46.52 45.77 46.26 230,212 -0.22(-0.48%)
Sep 16, 2020 46.79 47.01 46.47 46.48 503,487 -0.17(-0.36%)
Sep 15, 2020 46.77 46.89 46.52 46.65 214,732 +0.18(+0.38%)
Sep 14, 2020 46.25 46.62 46.15 46.47 288,010 +0.62(+1.34%)
Sep 11, 2020 45.82 46.10 45.47 45.85 228,525 +0.31(+0.68%)
Sep 10, 2020 46.52 46.53 45.41 45.55 284,564 -0.73(-1.57%)
Sep 09, 2020 45.87 46.66 45.86 46.27 287,223 +0.84(+1.85%)
Sep 08, 2020 45.86 46.08 45.34 45.43 400,094 -1.12(-2.40%)
Sep 04, 2020 46.93 47.12 45.80 46.55 440,007 -0.24(-0.52%)
Sep 03, 2020 48.09 48.20 46.45 46.80 378,662 -1.51(-3.13%)
Sep 02, 2020 47.77 48.39 47.58 48.31 314,000 +0.80(+1.69%)
Sep 01, 2020 47.29 47.54 47.14 47.51 317,609 +0.28(+0.59%)
Aug 31, 2020 47.37 47.41 47.20 47.23 243,393 -0.13(-0.28%)
Aug 28, 2020 47.25 47.36 47.02 47.36 260,681 +0.24(+0.51%)
Aug 27, 2020 47.11 47.36 46.97 47.11 431,186 +0.09(+0.20%)
Aug 26, 2020 46.94 47.06 46.71 47.02 1,764,419 +0.19(+0.40%)
Aug 25, 2020 47.01 47.01 46.65 46.83 328,565 +0.06(+0.12%)
Aug 24, 2020 46.79 46.79 46.57 46.78 320,493 +0.43(+0.92%)
Aug 21, 2020 46.17 46.41 46.08 46.35 183,976 +0.18(+0.38%)
Aug 20, 2020 46.03 46.21 45.90 46.17 198,988 +0.04(+0.08%)
Aug 19, 2020 46.38 46.45 46.10 46.13 369,939 -0.08(-0.18%)
Aug 18, 2020 46.40 46.40 46.09 46.22 528,370 -0.04(-0.08%)
Aug 17, 2020 46.27 46.35 46.19 46.26 456,464 +0.16(+0.34%)
Aug 14, 2020 46.13 46.22 45.94 46.10 259,220 +0.05(+0.10%)
Aug 13, 2020 46.09 46.17 45.91 46.05 250,215 -0.09(-0.20%)
Aug 12, 2020 45.85 46.25 45.85 46.14 265,638 +0.61(+1.35%)
Aug 11, 2020 45.99 46.07 45.45 45.53 340,115 -0.21(-0.47%)
Aug 10, 2020 45.44 45.79 45.44 45.74 241,400 +0.34(+0.76%)
Aug 07, 2020 45.16 45.42 45.08 45.40 345,949 +0.19(+0.41%)
Aug 06, 2020 45.04 45.22 44.91 45.21 259,013 +0.16(+0.35%)
Aug 05, 2020 45.07 45.08 44.92 45.05 288,651 +0.18(+0.39%)
Aug 04, 2020 44.57 44.88 44.57 44.88 233,063 +0.16(+0.35%)
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.