Skip to main content

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

76.19 +0.10 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 70.31 70.35 69.92 70.20 355,869 -0.08(-0.11%)
Dec 28, 2023 70.28 70.37 70.18 70.28 623,224 +0.07(+0.10%)
Dec 27, 2023 70.10 70.26 70.00 70.21 640,373 +0.11(+0.16%)
Dec 26, 2023 69.85 70.23 69.74 70.10 320,401 +0.31(+0.44%)
Dec 22, 2023 69.63 70.01 69.53 69.79 377,973 +0.19(+0.28%)
Dec 21, 2023 69.43 69.61 69.06 69.59 456,687 +0.57(+0.82%)
Dec 20, 2023 69.92 70.05 69.00 69.03 1,613,039 -1.04(-1.48%)
Dec 19, 2023 69.78 70.06 69.78 70.06 1,202,924 +0.28(+0.40%)
Dec 18, 2023 69.76 69.91 69.61 69.78 709,259 +0.23(+0.33%)
Dec 15, 2023 69.55 69.74 69.40 69.56 509,297 -0.16(-0.23%)
Dec 14, 2023 69.78 69.89 69.43 69.71 594,366 +0.27(+0.39%)
Dec 13, 2023 68.49 69.45 68.40 69.45 878,683 +1.03(+1.50%)
Dec 12, 2023 68.11 68.45 67.95 68.42 576,531 +0.27(+0.39%)
Dec 11, 2023 67.59 68.17 67.59 68.15 816,812 +0.60(+0.88%)
Dec 08, 2023 67.32 67.67 67.20 67.55 466,145 +0.22(+0.33%)
Dec 07, 2023 67.23 67.43 67.07 67.33 628,215 +0.30(+0.45%)
Dec 06, 2023 67.56 67.58 67.01 67.04 664,881 -0.29(-0.43%)
Dec 05, 2023 67.31 67.39 67.11 67.32 545,033 -0.16(-0.24%)
Dec 04, 2023 67.15 67.53 67.15 67.48 411,062 -0.13(-0.19%)
Dec 01, 2023 67.06 67.63 67.00 67.61 841,072 +0.56(+0.83%)
Nov 30, 2023 66.83 67.12 66.53 67.06 452,330 +0.38(+0.57%)
Nov 29, 2023 67.03 67.09 66.62 66.68 557,882 -0.03(-0.04%)
Nov 28, 2023 66.63 66.94 66.56 66.71 968,294 +0.02(+0.03%)
Nov 27, 2023 66.87 66.87 66.68 66.69 345,834 -0.24(-0.36%)
Nov 24, 2023 66.82 66.93 66.76 66.93 321,678 +0.16(+0.24%)
Nov 22, 2023 66.76 66.93 66.64 66.77 572,058 +0.24(+0.36%)
Nov 21, 2023 66.53 66.58 66.38 66.53 699,124 -0.22(-0.33%)
Nov 20, 2023 66.29 66.88 66.27 66.75 594,490 +0.42(+0.63%)
Nov 17, 2023 66.43 66.44 66.18 66.33 553,896 +0.04(+0.06%)
Nov 16, 2023 66.24 66.38 65.99 66.29 855,109 -0.10(-0.15%)
Nov 15, 2023 66.44 66.55 66.27 66.39 2,551,149 +0.20(+0.30%)
Nov 14, 2023 65.89 66.38 65.77 66.19 947,122 +1.14(+1.76%)
Nov 13, 2023 64.96 65.15 64.84 65.05 528,041 -0.09(-0.14%)
Nov 10, 2023 64.58 65.18 64.28 65.14 864,574 +0.90(+1.41%)
Nov 09, 2023 64.78 64.85 64.18 64.23 560,411 -0.50(-0.77%)
Nov 08, 2023 64.75 64.85 64.41 64.73 660,665 +0.16(+0.25%)
Nov 07, 2023 64.46 64.70 64.31 64.57 697,823 +0.07(+0.11%)
Nov 06, 2023 64.42 64.51 64.25 64.50 671,612 +0.18(+0.28%)
Nov 03, 2023 64.09 64.57 64.09 64.32 847,769 +0.55(+0.86%)
Nov 02, 2023 63.15 63.82 63.11 63.77 638,557 +1.18(+1.89%)
Nov 01, 2023 62.32 62.71 62.11 62.59 705,750 +0.44(+0.70%)
Oct 31, 2023 61.95 62.20 61.62 62.15 1,045,036 +0.31(+0.50%)
Oct 30, 2023 61.42 61.99 61.35 61.85 683,206 +0.77(+1.25%)
Oct 27, 2023 61.67 61.67 60.86 61.08 656,493 -0.44(-0.71%)
Oct 26, 2023 62.27 62.35 61.50 61.52 620,688 -0.79(-1.26%)
Oct 25, 2023 62.69 62.73 62.21 62.30 638,122 -0.27(-0.43%)
Oct 24, 2023 62.50 62.71 62.20 62.57 1,080,383 +0.38(+0.61%)
Oct 23, 2023 62.22 62.80 62.04 62.19 1,532,948 -0.24(-0.38%)
Oct 20, 2023 62.93 63.09 62.42 62.43 1,198,578 -0.54(-0.85%)
Oct 19, 2023 63.64 63.86 62.90 62.97 805,431 -0.57(-0.89%)
Oct 18, 2023 64.06 64.11 63.41 63.53 562,876 -0.71(-1.10%)
Oct 17, 2023 63.87 64.48 63.80 64.24 567,056 +0.01(+0.02%)
Oct 16, 2023 63.89 64.49 64.01 64.23 459,993 +0.65(+1.02%)
Oct 13, 2023 63.87 64.18 63.34 63.58 419,706 -0.15(-0.23%)
Oct 12, 2023 64.11 64.12 63.36 63.73 616,768 -0.27(-0.42%)
Oct 11, 2023 64.02 64.06 63.58 64.00 566,429 +0.20(+0.31%)
Oct 10, 2023 63.70 64.17 63.56 63.80 593,376 +0.31(+0.49%)
Oct 09, 2023 62.92 63.52 62.75 63.49 696,298 +0.42(+0.66%)
Oct 06, 2023 62.23 63.32 61.91 63.08 729,231 +0.62(+0.99%)
Oct 05, 2023 62.59 62.68 62.13 62.46 890,321 -0.10(-0.16%)
Oct 04, 2023 62.12 62.65 61.98 62.56 864,990 +0.45(+0.72%)
Oct 03, 2023 62.64 62.84 61.92 62.11 777,322 -0.81(-1.29%)
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.