Skip to main content

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

81.70 -0.34 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 46.97 47.02 46.80 46.83 245,441 -0.13(-0.28%)
Aug 28, 2020 46.86 46.97 46.63 46.96 262,874 +0.24(+0.51%)
Aug 27, 2020 46.72 46.96 46.58 46.72 434,814 +0.09(+0.20%)
Aug 26, 2020 46.54 46.66 46.32 46.63 1,779,265 +0.19(+0.40%)
Aug 25, 2020 46.62 46.62 46.26 46.44 331,330 +0.06(+0.12%)
Aug 24, 2020 46.40 46.40 46.18 46.39 323,189 +0.43(+0.92%)
Aug 21, 2020 45.79 46.02 45.69 45.96 185,524 +0.18(+0.38%)
Aug 20, 2020 45.65 45.82 45.52 45.79 200,662 +0.04(+0.08%)
Aug 19, 2020 45.99 46.06 45.71 45.75 373,052 -0.08(-0.18%)
Aug 18, 2020 46.01 46.01 45.71 45.83 532,815 -0.04(-0.08%)
Aug 17, 2020 45.89 45.97 45.80 45.87 460,305 +0.16(+0.34%)
Aug 14, 2020 45.74 45.83 45.56 45.71 261,401 +0.05(+0.10%)
Aug 13, 2020 45.70 45.78 45.53 45.67 252,320 -0.09(-0.20%)
Aug 12, 2020 45.46 45.86 45.46 45.76 267,873 +0.61(+1.35%)
Aug 11, 2020 45.61 45.69 45.08 45.15 342,977 -0.21(-0.47%)
Aug 10, 2020 45.06 45.41 45.06 45.36 243,431 +0.34(+0.76%)
Aug 07, 2020 44.78 45.04 44.71 45.02 348,860 +0.18(+0.41%)
Aug 06, 2020 44.67 44.84 44.54 44.84 261,192 +0.16(+0.35%)
Aug 05, 2020 44.70 44.71 44.55 44.68 291,080 +0.18(+0.39%)
Aug 04, 2020 44.20 44.50 44.20 44.50 235,024 +0.16(+0.35%)
Aug 03, 2020 44.22 44.44 44.18 44.35 260,940 +0.44(+1.01%)
Jul 31, 2020 43.83 43.93 43.21 43.90 325,913 +0.14(+0.32%)
Jul 30, 2020 43.58 43.83 43.35 43.76 429,297 -0.06(-0.15%)
Jul 29, 2020 43.52 43.95 43.51 43.83 404,331 +0.37(+0.85%)
Jul 28, 2020 43.63 43.75 43.45 43.46 352,775 -0.21(-0.48%)
Jul 27, 2020 43.37 43.71 43.32 43.67 659,397 +0.35(+0.81%)
Jul 24, 2020 43.50 43.50 43.16 43.32 301,387 -0.34(-0.78%)
Jul 23, 2020 44.08 44.16 43.55 43.66 419,524 -0.42(-0.94%)
Jul 22, 2020 43.84 44.11 43.80 44.08 368,339 +0.26(+0.59%)
Jul 21, 2020 43.96 44.09 43.72 43.82 393,365 +0.10(+0.23%)
Jul 20, 2020 43.70 43.79 43.42 43.72 314,016 +0.02(+0.04%)
Jul 17, 2020 43.67 43.79 43.51 43.70 532,573 +0.23(+0.53%)
Jul 16, 2020 43.32 43.54 43.25 43.47 317,997 +0.01(+0.02%)
Jul 15, 2020 43.55 43.63 43.28 43.46 422,062 +0.31(+0.73%)
Jul 14, 2020 42.30 43.18 42.25 43.14 905,958 +0.67(+1.59%)
Jul 13, 2020 42.79 43.24 42.38 42.47 3,787,339 -0.10(-0.24%)
Jul 10, 2020 42.23 42.59 42.02 42.57 592,699 +0.39(+0.92%)
Jul 09, 2020 42.64 42.65 41.85 42.18 532,267 -0.43(-1.02%)
Jul 08, 2020 42.58 42.71 42.28 42.62 341,735 +0.18(+0.44%)
Jul 07, 2020 42.59 42.82 42.38 42.43 529,359 -0.37(-0.86%)
Jul 06, 2020 42.83 42.89 42.61 42.80 523,964 +0.56(+1.33%)
Jul 02, 2020 42.52 42.72 42.21 42.24 478,081 +0.23(+0.55%)
Jul 01, 2020 42.13 42.26 41.96 42.01 2,132,416 +0.02(+0.04%)
Jun 30, 2020 41.42 42.16 41.39 41.99 593,425 +0.61(+1.47%)
Jun 29, 2020 40.99 41.38 40.78 41.38 356,705 +0.70(+1.72%)
Jun 26, 2020 41.45 41.45 40.63 40.68 554,673 -0.88(-2.11%)
Jun 25, 2020 41.13 41.56 40.73 41.56 683,313 +0.41(+0.99%)
Jun 24, 2020 41.81 41.81 40.87 41.15 777,134 -0.91(-2.17%)
Jun 23, 2020 42.17 42.37 42.02 42.06 248,764 +0.18(+0.43%)
Jun 22, 2020 41.69 41.96 41.47 41.88 371,908 +0.13(+0.32%)
Jun 19, 2020 42.41 42.49 41.58 41.75 240,052 -0.22(-0.53%)
Jun 18, 2020 41.82 42.05 41.65 41.97 292,867 +0.01(+0.02%)
Jun 17, 2020 42.18 42.29 41.85 41.96 240,314 -0.10(-0.24%)
Jun 16, 2020 42.36 42.40 41.43 42.06 272,584 +0.88(+2.15%)
Jun 15, 2020 40.06 41.36 39.96 41.18 218,373 +0.32(+0.79%)
Jun 12, 2020 41.51 41.51 40.15 40.86 377,132 +0.31(+0.77%)
Jun 11, 2020 42.00 42.12 40.54 40.54 712,061 -2.38(-5.55%)
Jun 10, 2020 43.09 43.29 42.76 42.93 1,309,073 -0.15(-0.34%)
Jun 09, 2020 43.09 43.24 42.88 43.08 341,295 -0.31(-0.72%)
Jun 08, 2020 43.09 43.41 42.97 43.39 388,784 +0.34(+0.79%)
Jun 05, 2020 42.76 43.30 42.75 43.05 399,400 +1.01(+2.40%)
Jun 04, 2020 41.93 42.19 41.78 42.04 369,176 -0.09(-0.20%)
Jun 03, 2020 41.81 42.24 41.81 42.13 261,610 +0.61(+1.46%)
Jun 02, 2020 41.23 41.53 41.16 41.52 524,646 +0.35(+0.85%)
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.