Wisdomtree US Quality Divd Fund (NQ: DGRW )

47.70 USD -0.29 (-0.60%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2020 49.06 49.06 47.93 47.99 938,957 -0.87(-1.78%)
Sep 22, 2020 48.68 48.96 48.36 48.86 258,265 +0.35(+0.72%)
Sep 21, 2020 48.67 48.67 47.87 48.51 335,973 -0.65(-1.32%)
Sep 18, 2020 49.73 49.73 48.84 49.16 358,900 -0.42(-0.85%)
Sep 17, 2020 49.15 49.87 49.05 49.58 214,774 -0.24(-0.48%)
Sep 16, 2020 50.15 50.39 49.81 49.82 469,723 -0.18(-0.36%)
Sep 15, 2020 50.13 50.26 49.87 50.00 200,332 +0.19(+0.38%)
Sep 14, 2020 49.57 49.97 49.47 49.81 268,696 +0.66(+1.34%)
Sep 11, 2020 49.11 49.41 48.74 49.15 213,200 +0.33(+0.68%)
Sep 10, 2020 49.86 49.87 48.67 48.82 265,481 -0.78(-1.57%)
Sep 09, 2020 49.17 50.01 49.16 49.60 267,962 +0.90(+1.85%)
Sep 08, 2020 49.16 49.39 48.60 48.70 373,264 -1.20(-2.40%)
Sep 04, 2020 50.30 50.51 49.09 49.90 410,500 -0.26(-0.52%)
Sep 03, 2020 51.55 51.67 49.79 50.16 353,269 -1.62(-3.13%)
Sep 02, 2020 51.20 51.87 51.00 51.78 292,943 +0.86(+1.69%)
Sep 01, 2020 50.69 50.96 50.53 50.92 296,310 +0.30(+0.59%)
Aug 31, 2020 50.77 50.82 50.59 50.62 227,071 -0.14(-0.28%)
Aug 28, 2020 50.65 50.76 50.40 50.76 243,200 +0.26(+0.51%)
Aug 27, 2020 50.50 50.76 50.35 50.50 402,271 +0.10(+0.20%)
Aug 26, 2020 50.31 50.44 50.07 50.40 1,646,096 +0.20(+0.40%)
Aug 25, 2020 50.39 50.39 50.00 50.20 306,532 -0.01(-0.02%)
Aug 24, 2020 50.22 50.22 49.99 50.21 298,584 +0.46(+0.92%)
Aug 21, 2020 49.56 49.82 49.46 49.75 171,400 +0.19(+0.38%)
Aug 20, 2020 49.41 49.60 49.27 49.56 185,385 +0.04(+0.08%)
Aug 19, 2020 49.78 49.86 49.48 49.52 344,650 -0.09(-0.18%)
Aug 18, 2020 49.80 49.80 49.47 49.61 492,250 -0.04(-0.08%)
Aug 17, 2020 49.67 49.75 49.58 49.65 425,260 +0.17(+0.34%)
Aug 14, 2020 49.51 49.61 49.31 49.48 241,500 +0.05(+0.10%)
Aug 13, 2020 49.47 49.55 49.28 49.43 233,110 -0.10(-0.20%)
Aug 12, 2020 49.21 49.64 49.21 49.53 247,479 +0.66(+1.35%)
Aug 11, 2020 49.37 49.45 48.79 48.87 316,865 -0.23(-0.47%)
Aug 10, 2020 48.77 49.15 48.77 49.10 224,898 +0.37(+0.76%)
Aug 07, 2020 48.47 48.75 48.39 48.73 322,300 +0.20(+0.41%)
Aug 06, 2020 48.35 48.53 48.21 48.53 241,307 +0.17(+0.35%)
Aug 05, 2020 48.38 48.39 48.22 48.36 268,919 +0.19(+0.39%)
Aug 04, 2020 47.84 48.17 47.84 48.17 217,131 +0.17(+0.35%)
Aug 03, 2020 47.86 48.10 47.82 48.00 241,074 +0.48(+1.01%)
Jul 31, 2020 47.44 47.55 46.78 47.52 301,100 +0.15(+0.32%)
Jul 30, 2020 47.17 47.44 46.92 47.37 396,613 -0.07(-0.15%)
Jul 29, 2020 47.11 47.58 47.10 47.44 373,548 +0.40(+0.85%)
Jul 28, 2020 47.23 47.35 47.03 47.04 325,917 -0.27(-0.57%)
Jul 27, 2020 46.99 47.35 46.93 47.31 608,667 +0.38(+0.81%)
Jul 24, 2020 47.13 47.13 46.75 46.93 278,200 -0.37(-0.78%)
Jul 23, 2020 47.75 47.84 47.19 47.30 387,248 -0.45(-0.94%)
Jul 22, 2020 47.49 47.79 47.45 47.75 340,001 +0.28(+0.59%)
Jul 21, 2020 47.62 47.76 47.36 47.47 363,102 +0.11(+0.23%)
Jul 20, 2020 47.34 47.44 47.04 47.36 289,858 +0.02(+0.04%)
Jul 17, 2020 47.31 47.45 47.14 47.34 491,600 +0.25(+0.53%)
Jul 16, 2020 46.93 47.17 46.86 47.09 293,532 +0.01(+0.02%)
Jul 15, 2020 47.18 47.27 46.89 47.08 389,591 +0.34(+0.73%)
Jul 14, 2020 45.83 46.77 45.77 46.74 836,258 +0.73(+1.59%)
Jul 13, 2020 46.36 46.84 45.91 46.01 3,495,960 -0.11(-0.24%)
Jul 10, 2020 45.75 46.15 45.53 46.12 547,100 +0.42(+0.92%)
Jul 09, 2020 46.19 46.21 45.34 45.70 491,317 -0.47(-1.02%)
Jul 08, 2020 46.13 46.27 45.80 46.17 315,444 +0.20(+0.44%)
Jul 07, 2020 46.14 46.39 45.91 45.97 488,633 -0.40(-0.86%)
Jul 06, 2020 46.40 46.47 46.16 46.37 483,653 +0.61(+1.33%)
Jul 02, 2020 46.06 46.28 45.73 45.76 441,300 +0.25(+0.55%)
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.