Skip to main content

Wisdomtree EM Quality Divd Growth Fund (NQ: DGRE )

26.39 +0.07 (+0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 19.88 19.88 19.68 19.70 4,373 -0.31(-1.54%)
May 29, 2014 20.05 20.05 19.99 20.00 2,150 +0.06(+0.32%)
May 28, 2014 19.70 19.95 19.66 19.94 4,437 +0.07(+0.35%)
May 27, 2014 20.01 20.01 19.86 19.87 9,500 -0.19(-0.95%)
May 23, 2014 20.07 20.06 20.06 20.06 1,182 +0.00(+0.00%)
May 22, 2014 19.97 20.07 19.97 20.06 7,854 +0.11(+0.53%)
May 21, 2014 19.98 19.98 19.95 19.95 702 +0.14(+0.69%)
May 20, 2014 19.88 19.90 19.73 19.82 1,838 -0.30(-1.51%)
May 19, 2014 20.05 20.12 20.05 20.12 8,594 +0.00(+0.00%)
May 16, 2014 19.96 20.12 19.96 20.12 4,217 +0.27(+1.34%)
May 15, 2014 19.88 19.90 19.75 19.86 4,980 -0.23(-1.13%)
May 14, 2014 20.05 20.08 20.02 20.08 23,832 +0.09(+0.45%)
May 13, 2014 19.91 19.99 19.90 19.99 8,133 +0.19(+0.96%)
May 12, 2014 19.79 19.82 19.71 19.80 56,186 +0.16(+0.81%)
May 09, 2014 19.73 19.73 19.63 19.64 15,241 -0.07(-0.34%)
May 08, 2014 19.76 19.79 19.70 19.71 8,359 +0.15(+0.77%)
May 07, 2014 19.56 19.56 19.56 19.56 4,334 +0.14(+0.75%)
May 06, 2014 19.28 19.44 19.28 19.41 1,773 +0.04(+0.20%)
May 05, 2014 19.42 19.42 19.31 19.38 4,912 -0.12(-0.63%)
May 02, 2014 19.50 19.50 19.47 19.50 883 +0.07(+0.35%)
May 01, 2014 19.29 19.43 19.29 19.43 890 +0.14(+0.75%)
Apr 30, 2014 19.28 19.28 19.28 19.28 361 -0.05(-0.28%)
Apr 29, 2014 19.34 19.35 19.34 19.34 1,313 +0.07(+0.36%)
Apr 28, 2014 19.06 19.27 19.06 19.27 3,264 +0.17(+0.88%)
Apr 25, 2014 19.06 19.12 19.06 19.10 1,704 -0.23(-1.18%)
Apr 24, 2014 19.22 19.33 19.22 19.33 6,768 +0.05(+0.24%)
Apr 23, 2014 19.37 19.37 19.25 19.28 1,211 -0.15(-0.76%)
Apr 22, 2014 19.49 19.50 19.34 19.43 16,206 +0.05(+0.24%)
Apr 21, 2014 19.47 19.50 19.37 19.38 3,646 +0.00(+0.01%)
Apr 17, 2014 19.39 19.38 19.38 19.38 3,152 +0.02(+0.08%)
Apr 16, 2014 19.15 19.37 19.15 19.37 3,809 +0.31(+1.63%)
Apr 15, 2014 19.31 19.31 18.99 19.06 6,817 -0.30(-1.54%)
Apr 14, 2014 19.44 19.44 19.28 19.35 4,304 -0.08(-0.42%)
Apr 11, 2014 19.37 19.44 19.33 19.44 2,147 -0.02(-0.12%)
Apr 10, 2014 19.46 19.46 19.46 19.46 1,775 -0.08(-0.39%)
Apr 09, 2014 19.50 19.58 19.50 19.53 2,747 +0.09(+0.47%)
Apr 08, 2014 19.38 19.57 19.38 19.44 2,875 +0.19(+0.99%)
Apr 07, 2014 19.28 19.28 19.25 19.25 1,603 +0.17(+0.91%)
Apr 04, 2014 19.25 19.32 19.08 19.08 2,056 +0.11(+0.60%)
Apr 03, 2014 19.03 19.03 18.90 18.96 3,843 -0.16(-0.84%)
Apr 02, 2014 19.09 19.12 19.09 19.12 520 +0.02(+0.12%)
Apr 01, 2014 19.11 19.11 19.10 19.10 449 +0.13(+0.68%)
Mar 31, 2014 19.02 19.04 18.95 18.97 5,049 +0.05(+0.28%)
Mar 28, 2014 18.67 18.92 18.67 18.92 1,657 +0.31(+1.68%)
Mar 27, 2014 18.55 18.61 18.55 18.61 2,688 +0.09(+0.49%)
Mar 26, 2014 18.58 18.58 18.51 18.52 2,659 +0.05(+0.25%)
Mar 25, 2014 18.38 18.47 18.33 18.47 1,387 +0.45(+2.51%)
Mar 24, 2014 18.20 18.20 18.02 18.02 1,346 -0.09(-0.52%)
Mar 21, 2014 18.17 18.17 18.11 18.11 1,662 +0.19(+1.06%)
Mar 20, 2014 17.94 17.94 17.92 17.92 2,836 -0.14(-0.80%)
Mar 19, 2014 18.10 18.25 18.07 18.07 1,018 -0.33(-1.77%)
Mar 18, 2014 18.15 18.39 18.15 18.39 3,395 +0.38(+2.11%)
Mar 17, 2014 18.10 18.13 17.98 18.01 42,623 +0.10(+0.55%)
Mar 14, 2014 17.69 17.91 17.69 17.91 2,604 +0.40(+2.30%)
Mar 13, 2014 17.72 17.72 17.46 17.51 35,296 -0.18(-1.00%)
Mar 12, 2014 17.85 17.85 17.69 17.69 1,317 -0.38(-2.09%)
Mar 11, 2014 18.16 18.16 18.04 18.07 3,470 +0.05(+0.30%)
Mar 10, 2014 17.96 18.01 17.96 18.01 5,171 -0.09(-0.50%)
Mar 07, 2014 18.30 18.30 18.10 18.10 2,619 -0.30(-1.63%)
Mar 06, 2014 18.32 18.43 18.32 18.40 11,389 +0.37(+2.04%)
Mar 05, 2014 18.03 18.08 18.01 18.03 5,184 +0.15(+0.85%)
Mar 04, 2014 17.88 17.91 17.88 17.88 2,866 +0.41(+2.35%)
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.