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

62.64 USD -0.95 (-1.49%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 62.76 63.14 62.42 62.64 230,114 -0.95(-1.49%)
Nov 24, 2021 63.51 63.62 63.35 63.59 164,722 -0.06(-0.09%)
Nov 23, 2021 63.40 63.71 63.29 63.65 213,899 +0.13(+0.20%)
Nov 22, 2021 63.54 64.15 63.52 63.52 282,745 +0.10(+0.16%)
Nov 19, 2021 63.75 63.75 63.40 63.42 174,620 -0.19(-0.30%)
Nov 18, 2021 63.70 63.64 63.31 63.61 149,872 -0.10(-0.16%)
Nov 17, 2021 63.87 63.87 63.62 63.71 1,415,411 -0.11(-0.17%)
Nov 16, 2021 63.68 64.07 63.52 63.82 136,654 +0.18(+0.28%)
Nov 15, 2021 63.81 63.85 63.56 63.64 315,441 -0.04(-0.06%)
Nov 12, 2021 63.54 63.80 63.40 63.68 107,034 +0.34(+0.54%)
Nov 11, 2021 63.53 63.53 63.26 63.34 155,707 +0.01(+0.02%)
Nov 10, 2021 63.40 63.33 168,252 -0.11(-0.17%)
Nov 09, 2021 63.45 63.49 63.24 63.44 234,201 -0.01(-0.02%)
Nov 08, 2021 63.75 63.75 63.22 63.45 188,666 -0.03(-0.05%)
Nov 05, 2021 63.29 63.64 63.21 63.48 168,359 +0.32(+0.51%)
Nov 04, 2021 63.10 63.22 62.92 63.16 159,506 +0.14(+0.22%)
Nov 03, 2021 62.56 63.07 62.56 63.02 192,365 +0.29(+0.46%)
Nov 02, 2021 62.40 62.84 62.36 62.73 357,557 +0.45(+0.72%)
Nov 01, 2021 62.33 62.29 62.09 62.28 147,974 -0.02(-0.03%)
Oct 29, 2021 61.96 62.35 61.88 62.30 162,795 +0.22(+0.35%)
Oct 28, 2021 61.84 62.08 177,383 +0.39(+0.63%)
Oct 27, 2021 62.17 62.16 61.68 61.69 146,462 -0.47(-0.76%)
Oct 26, 2021 62.16 62.32 62.16 179,573 +0.15(+0.24%)
Oct 25, 2021 61.97 62.17 61.75 62.01 187,921 +0.04(+0.06%)
Oct 22, 2021 62.02 62.13 61.79 61.97 182,785 -0.02(-0.03%)
Oct 21, 2021 61.91 62.00 61.69 61.99 269,178 +0.08(+0.13%)
Oct 20, 2021 61.57 61.97 61.57 61.91 159,073 +0.48(+0.78%)
Oct 19, 2021 61.23 61.46 61.12 61.43 177,213 +0.47(+0.77%)
Oct 18, 2021 60.78 61.08 60.52 60.96 162,585 -0.03(-0.05%)
Oct 15, 2021 61.00 61.15 60.89 60.99 130,899 +0.28(+0.46%)
Oct 14, 2021 60.24 60.74 60.15 60.71 190,443 +0.97(+1.62%)
Oct 13, 2021 59.60 59.82 59.22 59.74 251,711 +0.25(+0.43%)
Oct 12, 2021 59.87 59.88 59.38 59.49 287,401 -0.28(-0.47%)
Oct 11, 2021 60.08 60.42 59.77 59.77 168,516 -0.34(-0.57%)
Oct 08, 2021 60.35 60.35 60.03 60.11 280,316 -0.13(-0.22%)
Oct 07, 2021 60.07 60.59 60.04 60.24 974,554 +0.57(+0.96%)
Oct 06, 2021 59.14 59.72 58.81 59.67 894,106 +0.21(+0.35%)
Oct 05, 2021 59.10 59.75 59.03 59.46 185,014 +0.49(+0.83%)
Oct 04, 2021 59.31 59.55 58.66 58.97 499,462 -0.49(-0.82%)
Oct 01, 2021 59.15 59.71 58.57 59.46 270,436 +0.62(+1.05%)
Sep 30, 2021 59.94 60.03 58.81 58.84 346,853 -0.93(-1.56%)
Sep 29, 2021 59.65 60.03 59.51 59.77 199,765 +0.27(+0.45%)
Sep 28, 2021 60.24 60.32 59.35 59.50 331,000 -0.82(-1.36%)
Sep 27, 2021 60.42 60.67 60.31 60.32 411,749 -0.25(-0.41%)
Sep 24, 2021 60.45 60.71 60.39 60.57 128,314 -0.08(-0.13%)
Sep 23, 2021 60.29 60.95 60.29 60.65 187,781 +0.55(+0.92%)
Sep 22, 2021 60.09 60.45 59.95 60.10 144,547 +0.33(+0.55%)
Sep 21, 2021 60.30 60.36 59.73 59.77 197,237 -0.15(-0.25%)
Sep 20, 2021 59.85 60.17 59.30 59.92 390,301 -0.69(-1.14%)
Sep 17, 2021 61.02 61.02 60.55 60.61 208,201 -0.51(-0.83%)
Sep 16, 2021 61.29 61.42 60.80 61.12 191,745 -0.26(-0.42%)
Sep 15, 2021 60.99 61.50 60.90 61.38 247,644 +0.52(+0.85%)
Sep 14, 2021 61.54 61.54 60.81 60.86 260,053 -0.51(-0.83%)
Sep 13, 2021 61.64 61.70 61.08 61.37 182,139 +0.15(+0.25%)
Sep 10, 2021 61.95 61.95 61.22 61.22 186,260 -0.41(-0.67%)
Sep 09, 2021 61.98 62.11 61.57 61.63 237,687 -0.43(-0.69%)
Sep 08, 2021 61.85 62.08 61.75 62.06 317,468 +0.03(+0.05%)
Sep 07, 2021 62.51 62.51 62.01 62.03 327,564 -0.61(-0.97%)
Sep 03, 2021 62.60 62.76 62.46 62.64 207,692 -0.09(-0.14%)
Sep 02, 2021 62.58 62.73 62.50 62.73 191,869 +0.35(+0.56%)
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.