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 (%)
Sep 29, 2023 63.67 63.68 62.85 63.08 648,319 -0.15(-0.24%)
Sep 28, 2023 62.88 63.45 62.74 63.23 640,002 +0.41(+0.65%)
Sep 27, 2023 63.15 63.16 62.37 62.82 861,491 -0.14(-0.22%)
Sep 26, 2023 63.49 63.50 62.86 62.96 2,589,822 -0.88(-1.38%)
Sep 25, 2023 63.48 63.83 63.54 63.84 1,460,803 +0.11(+0.18%)
Sep 22, 2023 64.00 64.12 63.67 63.73 512,065 -0.12(-0.19%)
Sep 21, 2023 64.44 64.49 63.85 63.85 512,422 -0.96(-1.48%)
Sep 20, 2023 65.40 65.51 64.79 64.81 494,345 -0.37(-0.56%)
Sep 19, 2023 65.26 65.26 64.81 65.18 806,939 -0.15(-0.23%)
Sep 18, 2023 65.30 65.51 65.18 65.32 300,660 +0.04(+0.06%)
Sep 15, 2023 65.93 65.93 65.27 65.28 400,797 -0.77(-1.17%)
Sep 14, 2023 65.81 66.17 65.73 66.06 323,828 +0.58(+0.89%)
Sep 13, 2023 65.44 65.64 65.32 65.47 685,503 +0.01(+0.02%)
Sep 12, 2023 65.57 65.80 65.36 65.46 319,709 -0.40(-0.60%)
Sep 11, 2023 65.91 65.97 65.66 65.86 297,668 +0.29(+0.44%)
Sep 08, 2023 65.41 65.66 65.40 65.57 263,524 +0.20(+0.30%)
Sep 07, 2023 65.33 65.51 65.17 65.37 378,997 -0.25(-0.38%)
Sep 06, 2023 65.98 65.98 65.34 65.62 449,409 -0.45(-0.68%)
Sep 05, 2023 66.45 66.45 66.07 66.07 502,659 -0.41(-0.61%)
Sep 01, 2023 66.80 66.82 66.26 66.47 407,905 +0.03(+0.04%)
Aug 31, 2023 66.70 66.78 66.43 66.44 282,253 -0.13(-0.19%)
Aug 30, 2023 66.50 66.68 66.35 66.57 361,662 +0.19(+0.28%)
Aug 29, 2023 65.72 66.42 65.65 66.38 502,814 +0.73(+1.12%)
Aug 28, 2023 65.62 65.76 65.42 65.65 368,852 +0.37(+0.56%)
Aug 25, 2023 65.12 65.47 64.72 65.28 419,471 +0.43(+0.66%)
Aug 24, 2023 65.82 66.02 64.85 64.85 336,789 -0.72(-1.10%)
Aug 23, 2023 65.15 65.63 65.12 65.58 410,689 +0.63(+0.98%)
Aug 22, 2023 65.45 65.45 64.85 64.94 708,095 -0.30(-0.46%)
Aug 21, 2023 65.15 65.36 64.75 65.24 751,034 +0.16(+0.24%)
Aug 18, 2023 64.65 65.23 64.62 65.08 452,966 +0.14(+0.21%)
Aug 17, 2023 65.56 65.64 64.88 64.94 545,282 -0.45(-0.68%)
Aug 16, 2023 65.70 66.00 65.36 65.39 522,107 -0.33(-0.50%)
Aug 15, 2023 66.09 66.09 65.62 65.71 398,952 -0.61(-0.93%)
Aug 14, 2023 66.04 66.34 66.00 66.33 369,537 +0.26(+0.39%)
Aug 11, 2023 65.93 66.24 65.76 66.07 310,742 -0.01(-0.01%)
Aug 10, 2023 66.48 66.87 65.97 66.08 846,331 -0.09(-0.13%)
Aug 09, 2023 66.57 66.57 66.08 66.17 848,148 -0.36(-0.54%)
Aug 08, 2023 66.48 66.60 66.05 66.53 453,930 -0.24(-0.36%)
Aug 07, 2023 66.46 66.77 66.44 66.76 350,430 +0.59(+0.90%)
Aug 04, 2023 66.78 66.99 66.09 66.17 400,892 -0.51(-0.77%)
Aug 03, 2023 66.64 66.93 66.55 66.68 456,202 -0.23(-0.34%)
Aug 02, 2023 67.27 67.29 66.81 66.91 499,711 -0.64(-0.95%)
Aug 01, 2023 67.53 67.69 67.38 67.56 611,674 -0.05(-0.07%)
Jul 31, 2023 67.69 67.69 67.37 67.61 432,836 -0.06(-0.09%)
Jul 28, 2023 67.63 67.83 67.46 67.66 518,707 +0.48(+0.72%)
Jul 27, 2023 67.96 68.00 67.07 67.18 364,084 -0.46(-0.67%)
Jul 26, 2023 67.62 67.84 67.35 67.63 331,789 -0.17(-0.25%)
Jul 25, 2023 67.65 67.97 67.59 67.80 460,237 +0.16(+0.23%)
Jul 24, 2023 67.50 67.74 67.50 67.64 300,229 +0.24(+0.35%)
Jul 21, 2023 67.62 67.67 67.40 67.41 449,336 +0.04(+0.06%)
Jul 20, 2023 67.33 67.61 67.28 67.37 1,003,364 +0.06(+0.09%)
Jul 19, 2023 67.26 67.40 67.14 67.31 498,882 +0.19(+0.28%)
Jul 18, 2023 66.55 67.20 66.48 67.12 717,850 +0.59(+0.89%)
Jul 17, 2023 66.26 66.66 66.18 66.53 468,214 +0.21(+0.31%)
Jul 14, 2023 66.41 66.46 66.22 66.32 793,736 +0.12(+0.18%)
Jul 13, 2023 66.05 66.32 65.96 66.20 2,009,542 +0.33(+0.50%)
Jul 12, 2023 66.06 66.18 65.78 65.87 606,327 +0.34(+0.51%)
Jul 11, 2023 65.31 65.61 65.15 65.54 481,207 +0.35(+0.53%)
Jul 10, 2023 64.86 65.26 64.86 65.19 515,704 +0.34(+0.52%)
Jul 07, 2023 65.11 65.45 64.83 64.86 392,085 -0.35(-0.53%)
Jul 06, 2023 65.21 65.24 64.87 65.20 552,743 -0.42(-0.63%)
Jul 05, 2023 65.67 65.78 65.49 65.62 608,084 -0.32(-0.48%)
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.