Skip to main content

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

76.21 +0.12 (+0.16%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.34 21.42 21.29 21.32 0 -0.02(-0.11%)
Oct 30, 2013 21.50 21.50 21.30 21.34 0 -0.10(-0.45%)
Oct 29, 2013 21.41 21.48 21.35 21.44 0 +0.13(+0.61%)
Oct 28, 2013 21.30 21.38 21.27 21.31 0 +0.03(+0.15%)
Oct 25, 2013 21.17 21.29 21.17 21.28 0 +0.11(+0.53%)
Oct 24, 2013 21.15 21.20 21.07 21.17 0 +0.08(+0.38%)
Oct 23, 2013 21.09 21.11 20.95 21.09 0 -0.03(-0.15%)
Oct 22, 2013 21.13 21.18 21.05 21.12 0 +0.11(+0.54%)
Oct 21, 2013 21.08 21.08 20.95 21.01 0 +0.01(+0.07%)
Oct 18, 2013 20.98 20.99 20.90 20.99 29,500 +0.05(+0.23%)
Oct 17, 2013 20.65 20.95 20.65 20.94 0 +0.15(+0.73%)
Oct 16, 2013 20.71 20.81 20.69 20.79 0 +0.21(+1.02%)
Oct 15, 2013 20.70 20.73 20.55 20.58 0 -0.13(-0.62%)
Oct 14, 2013 20.54 20.71 20.51 20.71 0 +0.12(+0.59%)
Oct 11, 2013 20.46 20.61 20.43 20.59 0 +0.09(+0.43%)
Oct 10, 2013 20.08 20.50 20.08 20.50 0 +0.40(+2.00%)
Oct 09, 2013 20.07 20.14 20.01 20.10 0 +0.06(+0.28%)
Oct 08, 2013 20.18 20.23 20.04 20.04 0 -0.19(-0.95%)
Oct 07, 2013 20.23 20.33 20.23 20.24 0 -0.18(-0.87%)
Oct 04, 2013 20.25 20.42 20.25 20.41 0 +0.14(+0.67%)
Oct 03, 2013 20.50 20.50 20.19 20.28 0 -0.10(-0.48%)
Oct 02, 2013 20.31 20.43 20.28 20.37 0 -0.13(-0.62%)
Oct 01, 2013 20.49 20.54 20.40 20.50 0 +0.06(+0.31%)
Sep 27, 2013 20.43 20.48 20.42 20.44 0 -0.10(-0.51%)
Sep 26, 2013 20.56 20.62 20.48 20.54 0 +0.06(+0.31%)
Sep 25, 2013 20.69 20.69 20.46 20.48 0 -0.08(-0.39%)
Sep 24, 2013 20.59 20.70 20.53 20.56 0 -0.09(-0.43%)
Sep 23, 2013 20.73 20.73 20.55 20.65 0 -0.03(-0.12%)
Sep 20, 2013 20.90 20.90 20.66 20.67 0 -0.17(-0.81%)
Sep 19, 2013 20.90 20.90 20.81 20.84 0 -0.01(-0.04%)
Sep 18, 2013 20.61 20.87 20.54 20.85 0 +0.23(+1.10%)
Sep 17, 2013 20.57 20.64 20.56 20.62 0 +0.09(+0.42%)
Sep 16, 2013 20.44 20.67 20.51 20.53 0 +0.10(+0.47%)
Sep 13, 2013 20.41 20.44 20.33 20.44 0 +0.09(+0.43%)
Sep 12, 2013 20.34 20.43 20.33 20.35 0 +0.01(+0.04%)
Sep 11, 2013 20.25 20.37 20.24 20.34 0 +0.00(+0.00%)
Sep 10, 2013 20.53 20.53 20.20 20.34 0 +0.14(+0.72%)
Sep 09, 2013 20.05 20.22 20.05 20.20 0 +0.26(+1.29%)
Sep 06, 2013 20.05 20.08 19.77 19.94 0 -0.01(-0.04%)
Sep 05, 2013 19.98 20.03 19.95 19.95 0 -0.01(-0.04%)
Sep 04, 2013 19.69 20.00 19.69 19.96 0 +0.16(+0.81%)
Sep 03, 2013 19.78 19.94 19.74 19.80 0 +0.06(+0.29%)
Aug 30, 2013 19.86 19.86 19.70 19.74 0 -0.09(-0.45%)
Aug 29, 2013 19.75 19.91 19.75 19.83 0 +0.05(+0.24%)
Aug 28, 2013 19.74 19.84 19.74 19.78 0 +0.02(+0.12%)
Aug 27, 2013 19.91 19.91 19.73 19.76 0 -0.32(-1.60%)
Aug 26, 2013 20.17 20.22 20.07 20.08 0 -0.07(-0.33%)
Aug 23, 2013 20.12 20.14 20.04 20.14 0 +0.10(+0.48%)
Aug 22, 2013 19.97 20.21 19.96 20.05 0 +0.16(+0.80%)
Aug 21, 2013 19.97 20.03 19.85 19.89 0 -0.12(-0.59%)
Aug 20, 2013 19.97 20.08 19.90 20.01 0 +0.06(+0.28%)
Aug 19, 2013 20.03 20.09 19.95 19.95 0 -0.06(-0.32%)
Aug 16, 2013 20.07 20.09 19.98 20.01 0 -0.06(-0.28%)
Aug 15, 2013 20.21 20.22 20.02 20.07 110,082 -0.30(-1.46%)
Aug 14, 2013 20.43 20.46 20.35 20.37 0 -0.09(-0.43%)
Aug 13, 2013 20.44 20.49 20.29 20.46 58,352 +0.05(+0.24%)
Aug 12, 2013 20.38 20.43 20.32 20.41 65,526 +0.03(+0.17%)
Aug 09, 2013 20.46 20.48 20.32 20.37 31,529 -0.08(-0.40%)
Aug 08, 2013 20.47 20.52 20.35 20.46 26,264 +0.09(+0.43%)
Aug 07, 2013 20.37 20.39 20.26 20.37 47,696 -0.03(-0.16%)
Aug 06, 2013 22.99 22.98 20.35 20.40 55,571 -0.13(-0.63%)
Aug 05, 2013 20.51 20.56 20.49 20.53 110,249 +0.01(+0.04%)
Aug 02, 2013 20.46 20.54 20.41 20.52 47,648 +0.02(+0.12%)
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.