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

81.91 +0.23 (+0.28%)
Official Closing Price Updated: 4:15 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 81.56 82.00 81.12 81.91 571,299 +0.23(+0.28%)
Dec 20, 2024 80.63 82.20 80.60 81.68 723,479 +0.73(+0.90%)
Dec 19, 2024 81.66 81.84 80.90 80.95 1,112,256 -0.21(-0.26%)
Dec 18, 2024 83.15 83.47 81.11 81.16 783,746 -2.01(-2.42%)
Dec 17, 2024 83.26 83.41 82.98 83.17 396,163 -0.38(-0.45%)
Dec 16, 2024 83.97 84.03 83.50 83.55 622,121 -0.29(-0.35%)
Dec 13, 2024 84.25 84.25 83.76 83.84 666,341 -0.32(-0.38%)
Dec 12, 2024 84.47 84.59 84.14 84.16 700,512 -0.39(-0.46%)
Dec 11, 2024 84.59 84.79 84.50 84.55 351,154 +0.28(+0.33%)
Dec 10, 2024 84.63 84.63 84.14 84.27 431,293 -0.40(-0.47%)
Dec 09, 2024 84.92 85.00 84.60 84.67 368,779 -0.25(-0.29%)
Dec 06, 2024 85.04 85.17 84.88 84.92 470,958 -0.01(-0.01%)
Dec 05, 2024 85.24 85.24 84.90 84.93 453,197 -0.28(-0.33%)
Dec 04, 2024 85.34 85.34 84.95 85.21 464,293 +0.06(+0.07%)
Dec 03, 2024 85.36 85.38 85.05 85.15 495,779 -0.13(-0.15%)
Dec 02, 2024 85.28 85.39 85.02 85.28 333,527 -0.01(-0.01%)
Nov 29, 2024 84.88 85.44 84.88 85.29 307,679 +0.45(+0.53%)
Nov 27, 2024 85.10 85.19 84.73 84.84 405,948 -0.21(-0.25%)
Nov 26, 2024 84.90 85.11 84.55 85.05 537,630 +0.23(+0.27%)
Nov 25, 2024 84.79 85.11 84.50 84.82 582,694 +0.50(+0.59%)
Nov 22, 2024 83.86 84.38 83.86 84.32 383,191 +0.50(+0.60%)
Nov 21, 2024 83.40 83.98 83.01 83.82 1,646,610 +0.64(+0.77%)
Nov 20, 2024 83.12 83.24 82.48 83.18 593,503 -0.03(-0.04%)
Nov 19, 2024 82.94 83.38 82.57 83.21 832,670 -0.11(-0.13%)
Nov 18, 2024 83.06 83.50 82.92 83.32 667,814 +0.29(+0.35%)
Nov 15, 2024 83.69 83.69 82.89 83.03 616,104 -1.03(-1.22%)
Nov 14, 2024 84.64 84.64 83.96 84.06 615,665 -0.54(-0.64%)
Nov 13, 2024 84.70 84.83 84.34 84.60 515,526 -0.10(-0.12%)
Nov 12, 2024 85.33 85.33 84.50 84.70 393,917 -0.51(-0.60%)
Nov 11, 2024 85.46 85.50 85.11 85.21 756,909 -0.35(-0.41%)
Nov 08, 2024 85.32 85.78 85.27 85.56 735,819 +0.42(+0.49%)
Nov 07, 2024 84.93 85.27 84.82 85.14 1,489,565 +0.57(+0.67%)
Nov 06, 2024 84.60 84.75 83.99 84.57 669,665 +1.82(+2.20%)
Nov 05, 2024 82.02 82.75 81.91 82.75 326,802 +0.81(+0.99%)
Nov 04, 2024 82.16 82.33 81.74 81.94 437,678 -0.18(-0.22%)
Nov 01, 2024 82.07 82.63 81.96 82.12 344,745 +0.22(+0.27%)
Oct 31, 2024 82.71 82.71 81.90 81.90 507,118 -1.30(-1.56%)
Oct 30, 2024 83.20 83.58 82.96 83.20 414,735 -0.07(-0.08%)
Oct 29, 2024 83.01 83.44 82.83 83.27 366,087 +0.07(+0.08%)
Oct 28, 2024 83.31 83.42 83.17 83.20 357,030 +0.20(+0.25%)
Oct 25, 2024 83.60 83.79 82.89 83.00 421,782 -0.25(-0.30%)
Oct 24, 2024 83.36 83.36 82.92 83.25 481,787 +0.03(+0.04%)
Oct 23, 2024 83.57 83.68 82.78 83.22 413,444 -0.70(-0.83%)
Oct 22, 2024 83.60 84.05 83.51 83.91 382,923 -0.09(-0.11%)
Oct 21, 2024 84.38 84.40 83.70 84.00 329,448 -0.53(-0.63%)
Oct 18, 2024 84.46 84.60 84.28 84.53 604,225 +0.18(+0.21%)
Oct 17, 2024 84.78 84.78 84.33 84.35 406,486 -0.01(-0.01%)
Oct 16, 2024 84.10 84.44 83.91 84.36 548,895 +0.44(+0.52%)
Oct 15, 2024 84.60 84.66 83.79 83.92 463,661 -0.67(-0.79%)
Oct 14, 2024 84.12 84.72 83.98 84.59 302,924 +0.73(+0.87%)
Oct 11, 2024 83.42 83.96 83.36 83.86 359,345 +0.53(+0.63%)
Oct 10, 2024 83.39 83.50 83.09 83.34 409,142 -0.25(-0.30%)
Oct 09, 2024 82.81 83.66 82.80 83.59 325,974 +0.74(+0.89%)
Oct 08, 2024 82.38 82.91 82.30 82.85 367,935 +0.62(+0.75%)
Oct 07, 2024 82.55 82.74 82.01 82.23 287,413 -0.54(-0.65%)
Oct 04, 2024 82.84 82.84 82.18 82.77 367,271 +0.49(+0.59%)
Oct 03, 2024 82.25 82.49 81.98 82.28 339,422 -0.21(-0.25%)
Oct 02, 2024 82.31 82.62 82.03 82.49 687,632 +0.05(+0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.