Wisdomtree US Quality Divd Fund (NQ: DGRW )

50.57 USD -0.15 (-0.30%)
Streaming Delayed Price Updated: 12:01 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 50.90 51.18 50.62 50.72 227,355 +0.16(+0.32%)
Oct 19, 2020 51.48 51.62 50.47 50.56 269,268 -0.83(-1.62%)
Oct 16, 2020 51.31 51.80 51.31 51.39 201,200 +0.12(+0.23%)
Oct 15, 2020 50.85 51.35 50.70 51.27 177,850 -0.05(-0.10%)
Oct 14, 2020 51.65 51.78 51.23 51.32 308,089 -0.21(-0.41%)
Oct 13, 2020 51.80 51.80 51.37 51.53 355,589 -0.26(-0.50%)
Oct 12, 2020 51.61 52.00 51.49 51.79 205,129 +0.59(+1.15%)
Oct 09, 2020 51.01 51.34 51.01 51.20 353,700 +0.40(+0.79%)
Oct 08, 2020 50.74 50.83 50.59 50.80 311,299 +0.36(+0.71%)
Oct 07, 2020 50.02 50.59 50.02 50.44 258,268 +0.88(+1.78%)
Oct 06, 2020 50.19 50.53 49.53 49.56 243,207 -0.55(-1.10%)
Oct 05, 2020 49.74 50.19 49.61 50.11 332,862 +0.81(+1.64%)
Oct 02, 2020 48.94 49.63 48.83 49.30 229,900 -0.40(-0.79%)
Oct 01, 2020 49.90 49.94 49.43 49.70 266,438 +0.12(+0.25%)
Sep 30, 2020 49.34 49.98 49.27 49.57 259,451 +0.36(+0.73%)
Sep 29, 2020 49.51 49.61 49.11 49.21 263,979 -0.31(-0.63%)
Sep 28, 2020 49.34 49.63 49.25 49.52 367,631 +0.68(+1.39%)
Sep 25, 2020 48.12 48.94 47.96 48.84 3,567,200 +0.70(+1.45%)
Sep 24, 2020 47.80 48.61 47.61 48.14 3,864,081 +0.15(+0.31%)
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%)
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.