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

74.69 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 74.91 75.05 74.63 74.69 377,085 +0.11(+0.15%)
Mar 15, 2024 74.86 74.95 74.43 74.58 452,463 -0.51(-0.68%)
Mar 14, 2024 75.39 75.39 74.68 75.09 403,534 -0.15(-0.20%)
Mar 13, 2024 75.44 75.44 75.02 75.24 402,399 -0.09(-0.12%)
Mar 12, 2024 74.93 75.39 74.67 75.33 502,752 +0.76(+1.02%)
Mar 11, 2024 74.34 74.62 74.14 74.57 400,714 +0.11(+0.15%)
Mar 08, 2024 75.11 75.17 74.46 74.46 423,981 -0.56(-0.75%)
Mar 07, 2024 74.89 75.14 74.83 75.02 619,875 +0.56(+0.75%)
Mar 06, 2024 74.42 74.80 74.28 74.46 551,267 +0.35(+0.47%)
Mar 05, 2024 74.52 74.64 73.83 74.11 555,940 -0.61(-0.82%)
Mar 04, 2024 74.62 74.95 74.61 74.72 445,830 +0.07(+0.09%)
Mar 01, 2024 74.13 74.69 74.01 74.65 453,238 +0.68(+0.92%)
Feb 29, 2024 74.09 74.14 73.70 73.97 533,951 +0.10(+0.14%)
Feb 28, 2024 73.81 73.92 73.68 73.87 398,880 -0.06(-0.08%)
Feb 27, 2024 73.97 73.97 73.76 73.93 421,341 +0.00(+0.00%)
Feb 26, 2024 74.20 74.27 73.90 73.93 506,225 -0.21(-0.28%)
Feb 23, 2024 74.26 74.41 74.11 74.14 555,294 +0.14(+0.19%)
Feb 22, 2024 73.44 74.14 73.36 74.00 653,593 +1.21(+1.66%)
Feb 21, 2024 72.49 72.80 72.25 72.79 461,651 +0.20(+0.28%)
Feb 20, 2024 72.60 72.64 72.34 72.59 623,283 -0.18(-0.25%)
Feb 16, 2024 73.01 73.25 72.70 72.77 513,264 -0.19(-0.26%)
Feb 15, 2024 72.64 73.01 72.52 72.96 587,128 +0.50(+0.69%)
Feb 14, 2024 72.42 72.52 72.00 72.46 497,535 +0.35(+0.48%)
Feb 13, 2024 72.38 72.43 71.65 72.11 3,410,885 -0.94(-1.29%)
Feb 12, 2024 72.96 73.30 72.89 73.05 553,926 +0.10(+0.14%)
Feb 09, 2024 72.79 72.99 72.64 72.95 605,997 +0.22(+0.30%)
Feb 08, 2024 72.65 72.77 72.47 72.73 3,141,589 +0.16(+0.22%)
Feb 07, 2024 72.43 72.66 72.29 72.57 991,013 +0.43(+0.60%)
Feb 06, 2024 71.99 72.14 71.86 72.14 614,153 +0.33(+0.46%)
Feb 05, 2024 72.02 72.02 71.53 71.81 686,872 -0.27(-0.37%)
Feb 02, 2024 71.71 72.33 71.52 72.08 873,792 +0.19(+0.26%)
Feb 01, 2024 71.18 71.91 71.09 71.89 878,881 +0.79(+1.11%)
Jan 31, 2024 71.95 72.00 71.10 71.10 684,581 -0.88(-1.22%)
Jan 30, 2024 71.81 72.03 71.72 71.98 554,485 +0.01(+0.01%)
Jan 29, 2024 71.71 71.99 71.49 71.97 743,959 +0.32(+0.45%)
Jan 26, 2024 71.70 71.86 71.49 71.65 389,009 -0.11(-0.15%)
Jan 25, 2024 71.82 71.82 71.44 71.76 838,475 +0.33(+0.47%)
Jan 24, 2024 71.83 71.96 71.41 71.43 615,937 -0.23(-0.32%)
Jan 23, 2024 71.54 71.70 71.41 71.66 709,891 +0.14(+0.20%)
Jan 22, 2024 71.44 71.60 71.37 71.52 566,230 +0.22(+0.31%)
Jan 19, 2024 70.86 71.42 70.52 71.30 1,041,604 +0.78(+1.10%)
Jan 18, 2024 70.10 70.60 69.95 70.52 597,898 +0.62(+0.89%)
Jan 17, 2024 69.80 70.03 69.64 69.90 554,522 -0.26(-0.37%)
Jan 16, 2024 70.30 70.43 69.90 70.16 581,161 -0.35(-0.50%)
Jan 12, 2024 70.58 70.71 70.23 70.51 816,664 +0.14(+0.20%)
Jan 11, 2024 70.47 70.52 69.80 70.37 838,694 +0.00(+0.00%)
Jan 10, 2024 70.07 70.46 69.99 70.37 742,248 +0.30(+0.43%)
Jan 09, 2024 69.88 70.15 69.77 70.07 492,167 -0.17(-0.24%)
Jan 08, 2024 69.57 70.26 69.48 70.24 1,649,518 +0.72(+1.03%)
Jan 05, 2024 69.48 69.83 69.28 69.52 986,169 +0.04(+0.06%)
Jan 04, 2024 69.63 70.00 69.46 69.48 480,473 -0.15(-0.22%)
Jan 03, 2024 69.91 69.94 69.54 69.63 492,153 -0.47(-0.67%)
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.