Skip to main content

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

78.17 -0.19 (-0.25%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.88 26.05 25.75 25.80 60,203 -0.20(-0.76%)
Mar 30, 2015 25.86 26.02 25.86 26.00 60,538 +0.34(+1.32%)
Mar 27, 2015 25.49 25.66 25.49 25.66 41,329 +0.06(+0.23%)
Mar 26, 2015 25.59 25.70 25.47 25.60 116,908 -0.06(-0.23%)
Mar 25, 2015 26.15 26.15 25.65 25.66 92,908 -0.30(-1.14%)
Mar 24, 2015 26.16 26.18 25.96 25.96 55,299 -0.19(-0.73%)
Mar 23, 2015 26.15 26.23 26.10 26.14 79,866 -0.01(-0.02%)
Mar 20, 2015 26.15 26.23 26.08 26.15 56,174 +0.22(+0.86%)
Mar 19, 2015 26.03 26.03 25.90 25.93 298,970 -0.17(-0.66%)
Mar 18, 2015 25.74 26.14 25.55 26.10 303,608 +0.36(+1.42%)
Mar 17, 2015 25.82 25.82 25.67 25.74 98,880 -0.13(-0.52%)
Mar 16, 2015 25.67 25.87 25.66 25.87 39,823 +0.32(+1.26%)
Mar 13, 2015 25.71 25.71 25.40 25.55 87,259 -0.15(-0.58%)
Mar 12, 2015 25.53 25.71 25.53 25.70 572,499 +0.26(+1.04%)
Mar 11, 2015 25.59 25.59 25.42 25.43 154,009 -0.11(-0.42%)
Mar 10, 2015 25.77 25.77 25.51 25.54 116,994 -0.37(-1.43%)
Mar 09, 2015 25.81 25.96 25.81 25.91 85,554 +0.19(+0.74%)
Mar 06, 2015 26.07 26.07 25.68 25.72 76,697 -0.42(-1.61%)
Mar 05, 2015 26.23 26.23 26.04 26.14 200,683 -0.06(-0.22%)
Mar 04, 2015 26.27 26.27 26.04 26.20 46,433 -0.07(-0.28%)
Mar 03, 2015 26.41 26.41 26.18 26.27 64,326 -0.12(-0.44%)
Mar 02, 2015 26.28 26.40 26.23 26.39 50,089 +0.16(+0.63%)
Feb 27, 2015 26.33 26.35 26.21 26.22 69,236 -0.07(-0.28%)
Feb 26, 2015 26.39 26.39 26.23 26.30 62,566 -0.04(-0.16%)
Feb 25, 2015 26.40 26.40 26.29 26.34 71,604 -0.02(-0.09%)
Feb 24, 2015 26.35 26.40 26.22 26.36 158,905 +0.11(+0.41%)
Feb 23, 2015 26.29 26.29 26.18 26.26 115,860 -0.03(-0.11%)
Feb 20, 2015 26.11 26.30 25.93 26.28 75,239 +0.18(+0.69%)
Feb 19, 2015 26.09 26.22 26.05 26.10 50,701 -0.02(-0.09%)
Feb 18, 2015 26.12 26.15 26.01 26.13 79,323 +0.03(+0.11%)
Feb 17, 2015 26.08 26.15 25.97 26.10 231,431 -0.00(-0.02%)
Feb 13, 2015 26.03 26.10 26.10 26.10 165,501 +0.17(+0.65%)
Feb 12, 2015 25.82 25.95 25.77 25.94 123,481 +0.31(+1.20%)
Feb 11, 2015 25.54 25.72 25.50 25.63 79,232 +0.00(+0.00%)
Feb 10, 2015 25.42 25.64 25.40 25.63 90,733 +0.31(+1.23%)
Feb 09, 2015 25.39 25.47 25.29 25.32 56,091 -0.07(-0.29%)
Feb 06, 2015 25.57 25.69 25.38 25.39 162,629 -0.14(-0.55%)
Feb 05, 2015 25.33 25.55 25.33 25.53 106,356 +0.30(+1.17%)
Feb 04, 2015 25.32 25.45 25.23 25.23 119,785 -0.10(-0.39%)
Feb 03, 2015 25.10 25.35 24.90 25.33 105,825 +0.38(+1.51%)
Feb 02, 2015 24.64 24.95 24.45 24.95 46,312 +0.31(+1.27%)
Jan 30, 2015 24.91 24.99 24.59 24.64 46,382 -0.42(-1.67%)
Jan 29, 2015 24.91 25.10 24.65 25.06 172,508 +0.24(+0.96%)
Jan 28, 2015 25.24 25.28 24.79 24.82 51,052 -0.29(-1.14%)
Jan 27, 2015 25.13 25.25 25.04 25.11 101,685 -0.37(-1.45%)
Jan 26, 2015 25.40 25.49 25.28 25.48 71,599 +0.09(+0.34%)
Jan 23, 2015 25.69 25.69 25.39 25.39 244,865 -0.20(-0.77%)
Jan 22, 2015 25.35 25.60 25.20 25.59 89,372 +0.43(+1.70%)
Jan 21, 2015 25.08 25.25 25.02 25.16 102,827 +0.07(+0.26%)
Jan 20, 2015 25.20 25.22 24.88 25.10 233,940 +0.02(+0.07%)
Jan 16, 2015 24.75 25.08 24.71 25.08 45,451 +0.29(+1.16%)
Jan 15, 2015 25.08 25.33 24.71 24.79 52,130 -0.12(-0.49%)
Jan 14, 2015 24.84 25.00 24.65 24.92 83,052 -0.20(-0.78%)
Jan 13, 2015 25.29 25.57 24.97 25.11 66,769 -0.11(-0.42%)
Jan 12, 2015 25.50 25.50 25.12 25.22 237,177 -0.20(-0.77%)
Jan 09, 2015 25.70 25.70 25.31 25.42 111,545 -0.16(-0.61%)
Jan 08, 2015 25.34 25.62 25.34 25.57 105,940 +0.51(+2.03%)
Jan 07, 2015 25.05 25.12 24.90 25.06 104,228 +0.34(+1.39%)
Jan 06, 2015 25.00 25.11 24.62 24.72 144,245 -0.28(-1.12%)
Jan 05, 2015 25.20 25.43 24.91 25.00 4,720,454 -0.41(-1.61%)
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.