Skip to main content

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

78.29 -0.07 (-0.09%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.81 25.52 25.52 25.52 46,543 -0.21(-0.80%)
Dec 30, 2014 25.81 25.81 25.66 25.72 113,342 -0.09(-0.35%)
Dec 29, 2014 25.84 25.84 25.78 25.81 65,254 -0.01(-0.04%)
Dec 26, 2014 25.87 25.87 25.78 25.82 48,742 +0.04(+0.16%)
Dec 24, 2014 25.83 25.78 25.78 25.78 42,901 -0.02(-0.06%)
Dec 23, 2014 25.84 25.84 25.74 25.80 88,249 +0.15(+0.58%)
Dec 22, 2014 25.59 25.66 25.55 25.65 74,316 +0.05(+0.19%)
Dec 19, 2014 25.46 25.63 25.44 25.60 92,406 +0.16(+0.65%)
Dec 18, 2014 25.22 25.46 25.11 25.43 183,654 +0.58(+2.32%)
Dec 17, 2014 24.54 24.91 24.48 24.86 86,024 +0.41(+1.69%)
Dec 16, 2014 24.55 24.94 24.39 24.45 1,351,129 -0.19(-0.75%)
Dec 15, 2014 24.89 24.95 24.48 24.63 84,030 -0.07(-0.27%)
Dec 12, 2014 24.95 25.07 24.70 24.70 50,365 -0.39(-1.56%)
Dec 11, 2014 25.05 25.32 24.88 25.09 54,061 +0.12(+0.49%)
Dec 10, 2014 25.34 25.34 24.92 24.97 61,604 -0.39(-1.55%)
Dec 09, 2014 25.17 25.36 25.10 25.36 46,119 -0.02(-0.10%)
Dec 08, 2014 25.47 25.56 25.30 25.39 712,360 -0.19(-0.76%)
Dec 05, 2014 25.64 25.71 25.54 25.58 46,251 +0.03(+0.12%)
Dec 04, 2014 25.51 25.61 25.46 25.55 63,665 -0.07(-0.26%)
Dec 03, 2014 25.58 25.66 25.52 25.61 75,898 +0.11(+0.45%)
Dec 02, 2014 25.32 25.55 25.31 25.50 84,471 +0.12(+0.47%)
Dec 01, 2014 25.64 25.64 25.33 25.38 300,291 -0.14(-0.57%)
Nov 28, 2014 25.54 25.61 25.50 25.52 31,641 +0.00(+0.00%)
Nov 26, 2014 25.52 25.52 25.52 25.52 70,705 +0.07(+0.29%)
Nov 25, 2014 25.56 25.56 25.42 25.45 66,084 -0.01(-0.04%)
Nov 24, 2014 25.48 25.48 25.40 25.46 74,919 +0.10(+0.40%)
Nov 21, 2014 25.60 25.60 25.30 25.36 46,622 +0.11(+0.45%)
Nov 20, 2014 25.15 25.25 25.13 25.25 97,264 +0.09(+0.36%)
Nov 19, 2014 25.19 25.19 25.04 25.16 57,090 +0.01(+0.03%)
Nov 18, 2014 25.07 25.20 25.07 25.15 784,618 +0.11(+0.46%)
Nov 17, 2014 25.02 25.06 24.95 25.03 68,649 +0.03(+0.13%)
Nov 14, 2014 25.03 25.03 24.94 25.00 29,746 +0.03(+0.13%)
Nov 13, 2014 24.86 25.06 24.86 24.97 58,241 +0.05(+0.20%)
Nov 12, 2014 24.85 24.93 24.82 24.92 41,503 +0.05(+0.20%)
Nov 11, 2014 24.93 24.93 24.81 24.87 119,878 +0.01(+0.04%)
Nov 10, 2014 24.86 24.89 24.75 24.86 68,739 +0.06(+0.25%)
Nov 07, 2014 24.85 24.85 24.71 24.80 56,044 +0.00(+0.00%)
Nov 06, 2014 24.70 24.80 24.60 24.80 238,625 +0.13(+0.53%)
Nov 05, 2014 24.72 24.72 24.58 24.66 111,851 +0.12(+0.50%)
Nov 04, 2014 24.53 24.57 24.42 24.54 58,508 -0.01(-0.03%)
Nov 03, 2014 24.62 24.64 24.52 24.55 90,313 -0.01(-0.03%)
Oct 31, 2014 24.64 24.64 24.44 24.56 104,006 +0.30(+1.25%)
Oct 30, 2014 24.02 24.31 24.02 24.26 44,887 +0.10(+0.41%)
Oct 29, 2014 24.13 24.22 24.01 24.16 252,985 +0.01(+0.03%)
Oct 28, 2014 23.98 24.15 23.98 24.15 296,510 +0.24(+0.99%)
Oct 27, 2014 23.83 23.91 23.95 23.91 21,089 -0.02(-0.09%)
Oct 24, 2014 23.77 23.94 23.77 23.94 30,052 +0.20(+0.86%)
Oct 23, 2014 23.75 23.86 23.69 23.73 52,393 +0.25(+1.08%)
Oct 22, 2014 23.70 23.70 23.48 23.48 64,573 -0.15(-0.62%)
Oct 21, 2014 23.29 23.63 23.29 23.63 411,401 +0.38(+1.62%)
Oct 20, 2014 22.93 23.26 22.93 23.25 41,237 +0.14(+0.61%)
Oct 17, 2014 23.09 23.18 22.89 23.11 72,186 +0.36(+1.60%)
Oct 16, 2014 22.33 22.90 22.33 22.74 109,515 +0.00(+0.00%)
Oct 15, 2014 22.78 22.87 22.34 22.74 198,400 -0.17(-0.75%)
Oct 14, 2014 23.03 23.19 22.91 22.91 49,226 +0.02(+0.11%)
Oct 13, 2014 23.22 23.33 22.89 22.89 97,087 -0.38(-1.62%)
Oct 10, 2014 23.41 23.55 23.26 23.27 17,485 -0.20(-0.86%)
Oct 09, 2014 23.89 23.89 23.43 23.47 52,147 -0.43(-1.81%)
Oct 08, 2014 23.55 23.92 23.42 23.90 28,795 +0.39(+1.67%)
Oct 07, 2014 23.76 23.76 23.49 23.51 39,495 -0.33(-1.37%)
Oct 06, 2014 23.95 23.96 23.74 23.84 126,005 -0.02(-0.10%)
Oct 03, 2014 23.86 23.88 23.74 23.86 112,044 +0.25(+1.06%)
Oct 02, 2014 23.51 23.66 23.38 23.61 172,230 -0.00(-0.02%)
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.