Skip to main content

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

76.17 +0.08 (+0.11%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 61.92 62.53 61.92 62.53 332,752 +0.59(+0.95%)
Apr 27, 2023 61.16 61.97 61.15 61.94 341,921 +1.00(+1.65%)
Apr 26, 2023 61.34 61.40 60.85 60.93 427,483 -0.31(-0.50%)
Apr 25, 2023 61.88 61.91 61.23 61.24 487,107 -0.82(-1.32%)
Apr 24, 2023 61.96 62.12 61.78 62.06 301,960 +0.07(+0.11%)
Apr 21, 2023 62.05 62.05 61.72 61.99 298,490 +0.06(+0.10%)
Apr 20, 2023 61.70 62.15 61.70 61.93 476,767 -0.20(-0.32%)
Apr 19, 2023 61.99 62.19 61.88 62.13 335,803 -0.06(-0.09%)
Apr 18, 2023 62.22 62.31 61.93 62.19 337,313 +0.09(+0.14%)
Apr 17, 2023 61.78 62.10 61.70 62.10 493,027 +0.33(+0.54%)
Apr 14, 2023 61.96 62.20 61.46 61.76 326,897 -0.24(-0.38%)
Apr 13, 2023 61.49 62.03 61.26 62.00 541,693 +0.64(+1.04%)
Apr 12, 2023 61.75 61.84 61.26 61.36 306,138 -0.17(-0.27%)
Apr 11, 2023 61.59 61.72 61.44 61.53 458,282 +0.06(+0.10%)
Apr 10, 2023 61.14 61.47 60.97 61.47 418,289 +0.12(+0.19%)
Apr 06, 2023 61.03 61.38 60.97 61.35 1,023,236 +0.20(+0.32%)
Apr 05, 2023 61.11 61.30 60.95 61.15 341,643 +0.00(+0.00%)
Apr 04, 2023 61.74 61.74 61.01 61.15 642,416 -0.49(-0.80%)
Apr 03, 2023 61.25 61.67 61.25 61.64 518,359 +0.29(+0.47%)
Mar 31, 2023 60.82 61.40 60.73 61.36 666,267 +0.79(+1.30%)
Mar 30, 2023 60.74 60.74 60.31 60.57 363,603 +0.30(+0.49%)
Mar 29, 2023 60.11 60.29 59.94 60.28 599,790 +0.73(+1.22%)
Mar 28, 2023 59.57 59.69 59.30 59.55 5,257,441 -0.04(-0.07%)
Mar 27, 2023 59.84 59.89 59.51 59.59 450,944 +0.16(+0.27%)
Mar 24, 2023 58.84 59.43 58.57 59.43 385,109 +0.39(+0.66%)
Mar 23, 2023 59.38 59.83 58.68 59.04 736,423 +0.04(+0.07%)
Mar 22, 2023 59.93 60.36 59.00 59.00 434,232 -0.95(-1.59%)
Mar 21, 2023 59.89 60.06 59.57 59.95 278,397 +0.45(+0.76%)
Mar 20, 2023 59.13 59.55 59.11 59.50 242,212 +0.58(+0.98%)
Mar 17, 2023 59.49 59.50 58.65 58.92 915,044 -0.58(-0.97%)
Mar 16, 2023 58.41 59.56 58.30 59.50 361,083 +0.75(+1.27%)
Mar 15, 2023 58.22 58.75 57.93 58.75 544,275 -0.24(-0.40%)
Mar 14, 2023 59.00 59.18 58.35 58.99 325,360 +0.77(+1.31%)
Mar 13, 2023 57.87 58.95 57.87 58.22 524,873 -0.19(-0.32%)
Mar 10, 2023 59.13 59.37 58.19 58.41 910,875 -0.79(-1.34%)
Mar 09, 2023 60.26 60.43 59.06 59.20 540,742 -0.93(-1.55%)
Mar 08, 2023 60.11 60.19 59.78 60.14 286,660 +0.10(+0.16%)
Mar 07, 2023 60.89 60.94 59.95 60.04 620,417 -0.89(-1.47%)
Mar 06, 2023 60.95 61.24 60.83 60.93 329,578 +0.13(+0.21%)
Mar 03, 2023 60.25 60.83 60.14 60.80 303,643 +0.75(+1.24%)
Mar 02, 2023 59.34 60.18 59.31 60.06 952,601 +0.45(+0.76%)
Mar 01, 2023 59.74 59.84 59.37 59.61 324,399 -0.23(-0.38%)
Feb 28, 2023 60.00 60.25 59.83 59.83 308,628 -0.30(-0.51%)
Feb 27, 2023 60.47 60.69 60.00 60.14 243,427 +0.15(+0.25%)
Feb 24, 2023 59.98 60.14 59.64 59.99 312,642 -0.48(-0.79%)
Feb 23, 2023 60.58 60.67 59.87 60.47 412,319 +0.30(+0.51%)
Feb 22, 2023 60.46 60.56 59.97 60.17 299,615 -0.16(-0.26%)
Feb 21, 2023 60.85 61.01 60.28 60.32 355,505 -1.16(-1.88%)
Feb 17, 2023 61.19 61.53 61.04 61.48 687,800 +0.15(+0.24%)
Feb 16, 2023 61.44 61.91 61.32 61.33 305,493 -0.64(-1.03%)
Feb 15, 2023 61.56 61.97 61.50 61.97 410,156 +0.12(+0.19%)
Feb 14, 2023 61.87 62.24 61.40 61.85 799,268 -0.21(-0.33%)
Feb 13, 2023 61.36 62.07 61.36 62.06 604,551 +0.77(+1.26%)
Feb 10, 2023 60.92 61.30 60.83 61.28 385,747 +0.27(+0.45%)
Feb 09, 2023 61.96 61.98 60.87 61.01 1,176,449 -0.42(-0.69%)
Feb 08, 2023 61.72 61.88 61.34 61.43 313,625 -0.49(-0.79%)
Feb 07, 2023 61.16 62.09 60.99 61.92 413,857 +0.53(+0.86%)
Feb 06, 2023 61.42 61.59 61.22 61.39 240,102 -0.32(-0.52%)
Feb 03, 2023 61.60 62.16 61.53 61.71 1,473,529 -0.46(-0.74%)
Feb 02, 2023 62.02 62.29 61.64 62.18 326,574 +0.37(+0.60%)
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.