Skip to main content

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

75.83 -0.69 (-0.90%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 76.88 76.88 75.71 75.83 306,664 -0.69(-0.90%)
May 22, 2024 76.66 76.77 76.29 76.52 407,256 -0.17(-0.22%)
May 21, 2024 76.55 76.72 76.54 76.69 390,460 +0.08(+0.10%)
May 20, 2024 76.58 76.85 76.53 76.61 1,610,248 -0.04(-0.05%)
May 17, 2024 76.66 76.80 76.37 76.65 311,777 +0.05(+0.07%)
May 16, 2024 76.80 76.86 76.58 76.60 891,805 -0.14(-0.18%)
May 15, 2024 76.07 76.79 76.07 76.74 457,013 +0.91(+1.20%)
May 14, 2024 75.57 75.91 75.44 75.83 400,258 +0.31(+0.41%)
May 13, 2024 75.86 75.87 75.46 75.52 305,316 +0.00(+0.00%)
May 10, 2024 75.55 75.66 75.38 75.52 441,989 +0.24(+0.32%)
May 09, 2024 74.89 75.28 74.79 75.28 474,592 +0.44(+0.59%)
May 08, 2024 74.62 74.89 74.60 74.84 337,360 +0.09(+0.12%)
May 07, 2024 74.85 74.95 74.69 74.75 355,337 +0.10(+0.13%)
May 06, 2024 74.44 74.65 74.27 74.65 912,058 +0.55(+0.74%)
May 03, 2024 74.05 74.18 73.74 74.10 376,180 +0.94(+1.28%)
May 02, 2024 73.16 73.31 72.59 73.16 455,892 +0.47(+0.65%)
May 01, 2024 72.82 73.60 72.62 72.69 478,003 -0.31(-0.42%)
Apr 30, 2024 73.78 73.78 73.00 73.00 302,308 -0.94(-1.27%)
Apr 29, 2024 73.85 73.96 73.55 73.94 343,932 +0.25(+0.34%)
Apr 26, 2024 73.53 73.94 73.51 73.69 316,151 +0.28(+0.38%)
Apr 25, 2024 73.14 73.55 72.86 73.41 679,293 -0.14(-0.19%)
Apr 24, 2024 73.56 73.64 73.23 73.55 391,333 +0.06(+0.09%)
Apr 23, 2024 73.01 73.58 73.01 73.48 391,068 +0.64(+0.88%)
Apr 22, 2024 72.59 73.24 72.39 72.85 380,823 +0.60(+0.83%)
Apr 19, 2024 72.40 72.65 72.07 72.25 502,243 -0.17(-0.23%)
Apr 18, 2024 72.71 73.03 72.30 72.42 449,604 -0.08(-0.11%)
Apr 17, 2024 73.23 73.29 72.39 72.50 938,624 -0.37(-0.51%)
Apr 16, 2024 73.06 73.24 72.71 72.87 706,324 -0.04(-0.05%)
Apr 15, 2024 74.20 74.29 72.78 72.91 458,500 -0.58(-0.79%)
Apr 12, 2024 73.94 74.09 73.31 73.48 845,175 -0.95(-1.28%)
Apr 11, 2024 74.36 74.71 73.85 74.43 500,799 +0.30(+0.40%)
Apr 10, 2024 74.25 74.46 73.86 74.13 664,409 -0.86(-1.15%)
Apr 09, 2024 75.04 75.12 74.25 74.99 367,110 +0.19(+0.25%)
Apr 08, 2024 74.86 74.97 74.72 74.80 480,476 +0.01(+0.01%)
Apr 05, 2024 74.28 75.05 74.28 74.79 406,901 +0.60(+0.81%)
Apr 04, 2024 75.71 75.79 74.15 74.19 430,745 -1.00(-1.33%)
Apr 03, 2024 75.18 75.46 74.96 75.19 757,502 -0.07(-0.09%)
Apr 02, 2024 75.19 75.32 75.00 75.26 602,194 -0.52(-0.69%)
Apr 01, 2024 76.22 76.22 75.68 75.78 405,271 -0.34(-0.45%)
Mar 28, 2024 76.13 76.30 76.27 76.12 480,844 +0.10(+0.13%)
Mar 27, 2024 75.72 76.02 75.52 76.02 569,790 +0.72(+0.96%)
Mar 26, 2024 75.76 75.76 75.27 75.30 373,103 -0.23(-0.30%)
Mar 25, 2024 75.70 75.71 75.51 75.53 349,531 -0.29(-0.38%)
Mar 22, 2024 76.16 76.16 75.82 75.82 616,729 -0.41(-0.54%)
Mar 21, 2024 76.17 76.48 76.07 76.23 424,310 +0.49(+0.65%)
Mar 20, 2024 75.08 75.74 74.98 75.74 396,833 +0.66(+0.88%)
Mar 19, 2024 74.51 75.12 74.46 75.08 341,831 +0.46(+0.62%)
Mar 18, 2024 74.84 74.98 74.56 74.62 377,418 +0.11(+0.15%)
Mar 15, 2024 74.79 74.88 74.37 74.51 452,863 -0.51(-0.68%)
Mar 14, 2024 75.32 75.32 74.62 75.02 403,890 -0.15(-0.20%)
Mar 13, 2024 75.37 75.37 74.95 75.17 402,754 -0.09(-0.12%)
Mar 12, 2024 74.86 75.32 74.61 75.26 503,196 +0.76(+1.02%)
Mar 11, 2024 74.27 74.56 74.07 74.50 401,068 +0.11(+0.15%)
Mar 08, 2024 75.04 75.10 74.39 74.39 424,356 -0.56(-0.75%)
Mar 07, 2024 74.82 75.07 74.76 74.95 620,423 +0.56(+0.75%)
Mar 06, 2024 74.35 74.73 74.22 74.39 551,754 +0.35(+0.47%)
Mar 05, 2024 74.45 74.57 73.76 74.04 556,431 -0.61(-0.82%)
Mar 04, 2024 74.55 74.89 74.54 74.65 446,224 +0.07(+0.09%)
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.