Skip to main content

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

78.26 -0.10 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 20.20 20.29 20.14 20.14 0 -0.03(-0.16%)
Jul 30, 2013 20.18 20.27 20.12 20.17 0 +0.08(+0.40%)
Jul 29, 2013 20.12 20.15 20.02 20.09 0 -0.04(-0.20%)
Jul 26, 2013 20.09 20.14 19.95 20.13 0 +0.00(+0.00%)
Jul 25, 2013 20.07 20.14 20.00 20.13 0 +0.04(+0.19%)
Jul 24, 2013 20.24 20.26 20.05 20.09 0 -0.06(-0.30%)
Jul 23, 2013 20.20 20.28 20.11 20.16 0 +0.03(+0.16%)
Jul 22, 2013 20.22 20.22 20.12 20.12 0 -0.06(-0.28%)
Jul 19, 2013 20.34 20.34 20.09 20.18 0 -0.05(-0.24%)
Jul 18, 2013 20.21 20.28 20.16 20.23 0 +0.10(+0.48%)
Jul 17, 2013 20.21 20.22 20.09 20.13 150,467 -0.00(-0.01%)
Jul 16, 2013 20.14 20.17 20.09 20.13 0 -0.09(-0.43%)
Jul 15, 2013 20.21 20.25 20.16 20.22 0 +0.06(+0.28%)
Jul 12, 2013 20.16 20.30 20.11 20.16 0 -0.02(-0.08%)
Jul 11, 2013 20.14 20.20 20.08 20.18 0 +0.34(+1.69%)
Jul 10, 2013 19.88 19.93 19.83 19.84 0 -0.03(-0.16%)
Jul 09, 2013 19.88 19.92 19.82 19.88 0 +0.16(+0.81%)
Jul 08, 2013 19.72 19.77 19.68 19.72 0 +0.07(+0.37%)
Jul 05, 2013 19.58 19.64 19.43 19.64 0 +0.21(+1.07%)
Jul 03, 2013 19.28 19.51 19.28 19.44 0 +0.02(+0.10%)
Jul 02, 2013 19.45 19.61 19.32 19.42 0 -0.06(-0.30%)
Jul 01, 2013 19.56 19.61 19.46 19.48 0 +0.17(+0.90%)
Jun 28, 2013 19.33 19.47 19.29 19.30 52,399 -0.01(-0.04%)
Jun 26, 2013 19.05 19.34 19.05 19.31 0 +0.18(+0.96%)
Jun 25, 2013 19.16 19.17 19.00 19.13 0 +0.12(+0.61%)
Jun 24, 2013 19.01 19.12 18.85 19.01 0 -0.22(-1.15%)
Jun 21, 2013 19.26 19.41 19.01 19.23 83,415 +0.07(+0.34%)
Jun 20, 2013 19.44 19.49 19.11 19.17 0 -0.46(-2.32%)
Jun 19, 2013 19.89 19.95 19.62 19.62 0 -0.25(-1.25%)
Jun 18, 2013 19.75 19.92 19.75 19.87 0 +0.14(+0.69%)
Jun 17, 2013 19.75 19.82 19.61 19.73 0 +0.14(+0.69%)
Jun 14, 2013 19.66 19.74 19.55 19.60 27,342 -0.10(-0.53%)
Jun 13, 2013 19.45 19.70 19.42 19.70 43,655 +0.23(+1.17%)
Jun 12, 2013 19.74 19.74 19.45 19.47 31,538 -0.12(-0.63%)
Jun 11, 2013 19.61 19.73 19.57 19.60 43,551 -0.16(-0.81%)
Jun 10, 2013 19.84 19.84 19.74 19.76 0 -0.04(-0.20%)
Jun 07, 2013 19.67 19.80 19.56 19.80 0 +0.30(+1.52%)
Jun 06, 2013 19.39 19.50 19.29 19.50 0 +0.10(+0.54%)
Jun 05, 2013 19.61 19.61 19.40 19.40 0 -0.28(-1.42%)
Jun 04, 2013 19.77 19.84 19.57 19.68 0 -0.02(-0.12%)
Jun 03, 2013 19.64 19.78 19.52 19.70 22,604 +0.06(+0.28%)
May 31, 2013 19.93 19.93 19.64 19.64 37,155 -0.24(-1.20%)
May 30, 2013 19.86 19.94 19.86 19.88 0 +0.05(+0.24%)
May 29, 2013 19.86 19.89 19.76 19.84 74,268 -0.15(-0.76%)
May 28, 2013 20.05 20.13 19.94 19.99 45,358 +0.17(+0.87%)
May 24, 2013 19.71 19.86 19.71 19.82 0 -0.00(-0.02%)
May 23, 2013 19.87 19.87 19.68 19.82 0 -0.06(-0.32%)
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.