Skip to main content

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

78.36 -0.25 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.27 39.42 39.27 39.36 271,441 +0.04(+0.09%)
Sep 27, 2018 39.43 39.50 39.26 39.32 198,162 +0.04(+0.09%)
Sep 26, 2018 39.43 39.56 39.23 39.29 165,876 -0.07(-0.18%)
Sep 25, 2018 39.56 39.56 39.34 39.36 329,102 -0.09(-0.24%)
Sep 24, 2018 39.65 39.65 39.43 39.45 312,959 -0.20(-0.51%)
Sep 21, 2018 39.74 39.79 39.60 39.66 291,871 +0.05(+0.13%)
Sep 20, 2018 39.46 39.66 39.45 39.60 111,573 +0.28(+0.72%)
Sep 19, 2018 39.19 39.43 39.19 39.32 218,488 -0.01(-0.02%)
Sep 18, 2018 39.21 39.41 39.17 39.33 183,994 +0.22(+0.57%)
Sep 17, 2018 39.27 39.32 39.10 39.11 151,453 -0.19(-0.47%)
Sep 14, 2018 39.31 39.31 39.18 39.29 242,152 +0.04(+0.09%)
Sep 13, 2018 39.22 39.29 39.15 39.26 135,733 +0.24(+0.61%)
Sep 12, 2018 38.97 39.11 38.93 39.02 169,266 +0.05(+0.14%)
Sep 11, 2018 38.82 39.03 38.75 38.97 233,475 +0.12(+0.30%)
Sep 10, 2018 38.94 39.04 38.85 38.85 308,464 +0.03(+0.07%)
Sep 07, 2018 38.82 38.94 38.69 38.82 126,895 -0.07(-0.18%)
Sep 06, 2018 38.88 38.99 38.74 38.89 121,268 +0.01(+0.02%)
Sep 05, 2018 38.82 38.93 38.70 38.89 187,299 +0.04(+0.09%)
Sep 04, 2018 38.78 38.87 38.69 38.85 143,928 -0.02(-0.05%)
Aug 31, 2018 38.87 38.87 38.87 0 +0.07(+0.18%)
Aug 30, 2018 38.94 38.96 38.74 38.80 118,790 -0.19(-0.48%)
Aug 29, 2018 38.84 39.02 38.81 38.98 403,451 +0.15(+0.39%)
Aug 28, 2018 38.94 38.94 38.80 38.83 257,459 -0.04(-0.09%)
Aug 27, 2018 38.76 38.89 38.63 38.87 181,594 +0.31(+0.80%)
Aug 24, 2018 38.44 38.61 38.43 38.56 167,348 +0.17(+0.44%)
Aug 23, 2018 38.37 38.52 38.35 38.39 175,459 -0.05(-0.14%)
Aug 22, 2018 38.47 38.54 38.41 38.44 156,769 -0.05(-0.14%)
Aug 21, 2018 38.59 38.60 38.46 38.50 212,317 +0.04(+0.10%)
Aug 20, 2018 38.37 38.49 38.37 38.46 150,513 +0.11(+0.30%)
Aug 17, 2018 38.17 38.40 38.11 38.34 244,099 +0.19(+0.51%)
Aug 16, 2018 38.03 38.24 38.03 38.15 106,038 +0.30(+0.79%)
Aug 15, 2018 37.76 37.88 37.56 37.85 125,491 -0.12(-0.33%)
Aug 14, 2018 37.89 38.04 37.86 37.97 123,785 +0.19(+0.51%)
Aug 13, 2018 37.96 38.02 37.73 37.78 182,104 -0.14(-0.37%)
Aug 10, 2018 37.96 38.02 37.81 37.92 130,254 -0.24(-0.63%)
Aug 09, 2018 38.23 38.26 38.15 38.16 109,569 -0.01(-0.02%)
Aug 08, 2018 38.21 38.22 38.10 38.17 154,930 -0.04(-0.09%)
Aug 07, 2018 38.24 38.27 38.15 38.20 115,139 +0.09(+0.23%)
Aug 06, 2018 38.04 38.16 37.92 38.11 98,529 +0.07(+0.19%)
Aug 03, 2018 37.82 38.04 37.82 38.04 77,179 +0.24(+0.63%)
Aug 02, 2018 37.48 37.88 37.47 37.80 105,122 +0.12(+0.33%)
Aug 01, 2018 37.79 37.90 37.60 37.68 128,501 -0.11(-0.28%)
Jul 31, 2018 37.69 37.88 37.69 37.79 150,088 +0.22(+0.59%)
Jul 30, 2018 37.63 37.79 37.53 37.56 72,965 -0.19(-0.49%)
Jul 27, 2018 38.00 38.00 37.63 37.75 100,378 -0.30(-0.80%)
Jul 26, 2018 37.94 38.11 37.94 38.05 148,640 +0.15(+0.41%)
Jul 25, 2018 37.49 37.94 37.49 37.90 126,974 +0.33(+0.87%)
Jul 24, 2018 37.51 37.66 37.48 37.57 109,352 +0.19(+0.51%)
Jul 23, 2018 37.35 37.41 37.29 37.38 128,689 +0.02(+0.06%)
Jul 20, 2018 37.37 37.45 37.33 37.36 68,180 -0.01(-0.04%)
Jul 19, 2018 37.37 37.45 37.27 37.37 108,313 -0.09(-0.24%)
Jul 18, 2018 37.44 37.47 37.36 37.46 107,777 +0.07(+0.19%)
Jul 17, 2018 37.14 37.43 37.14 37.39 126,837 +0.19(+0.52%)
Jul 16, 2018 37.28 37.31 37.13 37.20 193,212 -0.11(-0.31%)
Jul 13, 2018 37.14 37.33 37.07 37.31 159,576 +0.12(+0.33%)
Jul 12, 2018 37.07 37.20 37.03 37.19 99,066 +0.34(+0.91%)
Jul 11, 2018 36.96 37.01 36.81 36.85 156,357 -0.34(-0.90%)
Jul 10, 2018 37.06 37.19 37.06 37.19 88,476 +0.20(+0.55%)
Jul 09, 2018 36.78 37.00 36.78 36.99 99,418 +0.35(+0.96%)
Jul 06, 2018 36.42 36.73 36.36 36.63 107,351 +0.21(+0.58%)
Jul 05, 2018 36.32 36.42 36.15 36.42 130,571 +0.34(+0.95%)
Jul 03, 2018 36.08 36.08 36.08 0 -0.15(-0.41%)
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.