Skip to main content

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

76.19 +0.10 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.30 41.61 40.84 41.56 320,116 +0.25(+0.61%)
May 28, 2020 41.56 41.74 41.21 41.31 413,196 +0.03(+0.07%)
May 27, 2020 40.98 41.29 40.60 41.28 344,466 +0.71(+1.74%)
May 26, 2020 40.95 40.95 40.55 40.58 238,001 +0.53(+1.32%)
May 22, 2020 39.99 40.08 39.81 40.05 385,064 +0.06(+0.14%)
May 21, 2020 40.20 40.33 39.90 39.99 373,906 -0.33(-0.83%)
May 20, 2020 40.21 40.50 40.18 40.33 295,507 +0.51(+1.28%)
May 19, 2020 40.25 40.38 39.82 39.82 321,032 -0.53(-1.31%)
May 18, 2020 40.21 40.54 40.09 40.34 326,318 +1.09(+2.79%)
May 15, 2020 38.83 39.27 38.72 39.25 257,501 +0.10(+0.26%)
May 14, 2020 38.27 39.17 38.05 39.15 483,617 +0.44(+1.12%)
May 13, 2020 39.31 39.39 38.41 38.71 609,178 -0.62(-1.58%)
May 12, 2020 40.22 40.30 39.33 39.33 351,273 -0.72(-1.80%)
May 11, 2020 39.67 40.23 39.65 40.06 275,489 +0.06(+0.16%)
May 08, 2020 39.66 40.03 39.54 39.99 690,051 +0.79(+2.01%)
May 07, 2020 39.40 39.58 39.15 39.20 297,984 +0.19(+0.48%)
May 06, 2020 39.51 39.57 39.02 39.02 276,655 -0.30(-0.75%)
May 05, 2020 39.32 39.68 39.23 39.32 335,334 +0.31(+0.81%)
May 04, 2020 38.83 39.01 38.50 39.00 721,663 +0.09(+0.24%)
May 01, 2020 39.41 39.41 38.79 38.91 341,140 -1.02(-2.55%)
Apr 30, 2020 40.27 40.27 39.77 39.93 504,186 -0.59(-1.46%)
Apr 29, 2020 40.45 40.72 40.17 40.52 376,788 +0.76(+1.91%)
Apr 28, 2020 40.28 40.32 39.65 39.76 827,760 -0.01(-0.02%)
Apr 27, 2020 39.37 39.87 39.29 39.77 993,333 +0.63(+1.61%)
Apr 24, 2020 38.79 39.20 38.55 39.14 442,155 +0.57(+1.49%)
Apr 23, 2020 38.76 39.21 38.54 38.56 573,332 +0.09(+0.24%)
Apr 22, 2020 38.34 38.73 38.15 38.47 460,698 +0.67(+1.76%)
Apr 21, 2020 38.27 38.50 37.73 37.81 550,996 -1.13(-2.90%)
Apr 20, 2020 39.20 39.54 38.91 38.94 482,468 -0.73(-1.84%)
Apr 17, 2020 39.62 39.73 39.13 39.67 651,296 +0.85(+2.19%)
Apr 16, 2020 38.71 38.88 38.21 38.82 581,706 +0.35(+0.91%)
Apr 15, 2020 38.45 38.68 38.19 38.46 461,943 -0.86(-2.19%)
Apr 14, 2020 38.86 39.38 38.67 39.32 536,762 +1.18(+3.10%)
Apr 13, 2020 38.42 38.42 37.72 38.14 610,942 -0.43(-1.10%)
Apr 09, 2020 38.66 39.02 38.35 38.57 855,489 +0.30(+0.77%)
Apr 08, 2020 37.52 38.44 37.20 38.27 641,675 +1.20(+3.24%)
Apr 07, 2020 38.26 38.26 37.07 37.07 992,490 -0.09(-0.25%)
Apr 06, 2020 36.36 37.32 36.13 37.16 1,191,893 +2.15(+6.15%)
Apr 03, 2020 35.35 35.59 34.65 35.01 455,648 -0.45(-1.28%)
Apr 02, 2020 34.36 35.50 34.27 35.46 616,166 +0.90(+2.60%)
Apr 01, 2020 34.67 35.26 34.28 34.56 1,634,356 -1.41(-3.93%)
Mar 31, 2020 36.41 36.63 35.79 35.98 918,282 -0.55(-1.49%)
Mar 30, 2020 35.69 36.57 35.51 36.52 1,555,640 +1.21(+3.43%)
Mar 27, 2020 35.14 36.34 35.03 35.31 1,036,537 -1.03(-2.82%)
Mar 26, 2020 34.54 36.44 34.54 36.34 1,253,826 +2.15(+6.27%)
Mar 25, 2020 33.85 35.41 33.21 34.19 982,181 +0.47(+1.38%)
Mar 24, 2020 32.65 33.77 32.36 33.73 1,083,435 +2.70(+8.72%)
Mar 23, 2020 31.91 32.14 30.62 31.02 1,401,764 -1.01(-3.17%)
Mar 20, 2020 34.06 34.24 32.03 32.03 664,085 -1.64(-4.87%)
Mar 19, 2020 33.89 34.46 32.74 33.68 1,029,157 -0.18(-0.54%)
Mar 18, 2020 33.50 34.59 32.11 33.86 950,322 -1.79(-5.02%)
Mar 17, 2020 34.17 36.01 33.44 35.65 925,583 +2.20(+6.59%)
Mar 16, 2020 33.33 35.94 32.90 33.45 903,099 -3.97(-10.62%)
Mar 13, 2020 36.38 37.49 34.58 37.42 753,902 +3.04(+8.85%)
Mar 12, 2020 35.48 36.75 34.37 34.38 1,829,840 -3.68(-9.67%)
Mar 11, 2020 38.83 39.01 37.62 38.05 1,014,211 -1.77(-4.44%)
Mar 10, 2020 39.50 39.85 37.94 39.82 2,517,703 +1.61(+4.22%)
Mar 09, 2020 40.34 40.34 37.91 38.21 848,080 -2.78(-6.79%)
Mar 06, 2020 40.18 41.15 40.07 41.00 390,727 -0.44(-1.07%)
Mar 05, 2020 41.60 42.15 41.11 41.44 441,189 -1.23(-2.87%)
Mar 04, 2020 41.70 42.70 41.39 42.66 557,175 +1.76(+4.30%)
Mar 03, 2020 42.05 42.69 40.52 40.90 652,514 -1.10(-2.61%)
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.