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

75.91 +0.78 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.41 26.43 26.15 26.29 113,912 -0.19(-0.73%)
Apr 28, 2016 26.61 26.77 26.45 26.49 103,947 -0.21(-0.79%)
Apr 27, 2016 26.57 26.78 26.57 26.70 98,536 +0.00(+0.00%)
Apr 26, 2016 26.65 26.74 26.60 26.70 85,122 +0.08(+0.29%)
Apr 25, 2016 26.60 26.62 26.51 26.62 80,394 -0.02(-0.06%)
Apr 22, 2016 26.63 26.69 26.54 26.64 116,316 -0.04(-0.15%)
Apr 21, 2016 26.83 26.83 26.64 26.68 97,660 -0.13(-0.48%)
Apr 20, 2016 26.79 26.92 26.76 26.81 119,342 -0.03(-0.09%)
Apr 19, 2016 26.81 26.90 26.72 26.84 124,005 +0.04(+0.16%)
Apr 18, 2016 26.58 26.80 26.58 26.79 120,798 +0.15(+0.57%)
Apr 15, 2016 26.62 26.65 26.57 26.64 45,183 +0.01(+0.03%)
Apr 14, 2016 26.68 26.71 26.61 26.63 140,850 -0.01(-0.03%)
Apr 13, 2016 26.54 26.67 26.53 26.64 262,759 +0.19(+0.70%)
Apr 12, 2016 26.27 26.47 26.21 26.46 80,492 +0.21(+0.80%)
Apr 11, 2016 26.38 26.50 26.23 26.24 143,236 -0.02(-0.06%)
Apr 08, 2016 26.34 26.42 26.20 26.26 144,419 +0.03(+0.13%)
Apr 07, 2016 26.37 26.38 26.12 26.23 89,247 -0.28(-1.05%)
Apr 06, 2016 26.30 26.51 26.21 26.51 75,407 +0.27(+1.03%)
Apr 05, 2016 26.26 26.37 26.24 26.24 40,083 -0.24(-0.89%)
Apr 04, 2016 26.58 26.58 26.42 26.47 60,842 -0.10(-0.38%)
Apr 01, 2016 26.25 26.57 26.25 26.57 77,365 +0.17(+0.64%)
Mar 31, 2016 26.41 26.48 26.35 26.40 133,195 -0.01(-0.03%)
Mar 30, 2016 26.43 26.50 26.35 26.41 82,691 +0.10(+0.38%)
Mar 29, 2016 26.02 26.32 25.99 26.31 63,434 +0.27(+1.04%)
Mar 28, 2016 26.07 26.13 25.98 26.04 75,103 +0.04(+0.16%)
Mar 24, 2016 25.91 26.00 26.00 26.00 63,476 -0.03(-0.10%)
Mar 23, 2016 26.18 26.18 26.01 26.02 40,276 -0.19(-0.74%)
Mar 22, 2016 26.14 26.29 26.10 26.22 62,404 -0.02(-0.09%)
Mar 21, 2016 26.16 26.27 26.13 26.24 83,931 +0.03(+0.11%)
Mar 18, 2016 26.11 26.24 26.11 26.21 104,603 +0.11(+0.42%)
Mar 17, 2016 25.89 26.15 25.87 26.11 143,751 +0.20(+0.78%)
Mar 16, 2016 25.70 25.95 25.66 25.90 201,475 +0.20(+0.79%)
Mar 15, 2016 25.71 25.71 25.60 25.70 125,360 -0.07(-0.26%)
Mar 14, 2016 25.73 25.83 25.70 25.77 80,542 -0.01(-0.03%)
Mar 11, 2016 25.57 25.78 25.57 25.78 237,189 +0.37(+1.46%)
Mar 10, 2016 25.50 25.54 25.16 25.41 118,151 +0.02(+0.07%)
Mar 09, 2016 25.38 25.46 25.35 25.39 116,927 +0.11(+0.43%)
Mar 08, 2016 25.36 25.46 25.25 25.28 51,357 -0.19(-0.73%)
Mar 07, 2016 25.29 25.53 25.29 25.46 96,189 +0.00(+0.00%)
Mar 04, 2016 25.44 25.56 25.30 25.46 125,584 +0.11(+0.43%)
Mar 03, 2016 25.19 25.38 25.16 25.36 49,138 +0.12(+0.47%)
Mar 02, 2016 25.15 25.24 25.09 25.24 96,679 +0.05(+0.20%)
Mar 01, 2016 24.86 25.22 24.78 25.19 59,375 +0.50(+2.01%)
Feb 29, 2016 24.86 24.97 24.67 24.69 81,450 -0.17(-0.68%)
Feb 26, 2016 25.07 25.07 24.84 24.86 127,265 -0.07(-0.27%)
Feb 25, 2016 24.71 24.95 24.62 24.93 62,997 +0.24(+0.99%)
Feb 24, 2016 24.33 24.68 24.19 24.68 139,309 +0.13(+0.55%)
Feb 23, 2016 24.70 24.70 24.53 24.55 73,100 -0.20(-0.82%)
Feb 22, 2016 24.66 24.80 24.66 24.75 157,881 +0.31(+1.25%)
Feb 19, 2016 24.36 24.47 24.28 24.44 135,128 -0.02(-0.08%)
Feb 18, 2016 24.59 24.59 24.44 24.46 385,130 -0.05(-0.21%)
Feb 17, 2016 24.28 24.56 24.23 24.51 204,304 +0.37(+1.55%)
Feb 16, 2016 23.97 24.14 23.85 24.14 84,570 +0.45(+1.90%)
Feb 12, 2016 23.52 23.69 23.69 23.69 203,045 +0.40(+1.70%)
Feb 11, 2016 23.17 23.42 23.09 23.29 272,123 -0.19(-0.82%)
Feb 10, 2016 23.75 23.85 23.49 23.49 157,022 -0.10(-0.43%)
Feb 09, 2016 23.38 23.78 23.34 23.59 76,234 -0.03(-0.14%)
Feb 08, 2016 23.52 23.64 23.29 23.62 161,761 -0.17(-0.71%)
Feb 05, 2016 24.19 24.20 23.69 23.79 96,519 -0.36(-1.50%)
Feb 04, 2016 24.00 24.32 23.97 24.15 157,700 +0.11(+0.45%)
Feb 03, 2016 24.01 24.12 23.72 24.04 201,244 +0.13(+0.53%)
Feb 02, 2016 24.18 24.18 23.82 23.91 302,727 -0.45(-1.86%)
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.