Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 78.97 79.09 78.83 79.02 461,097 +0.16(+0.20%)
Jun 17, 2024 77.98 78.95 77.90 78.86 414,503 +0.87(+1.12%)
Jun 14, 2024 77.66 77.99 77.46 77.99 556,834 +0.01(+0.01%)
Jun 13, 2024 78.03 78.09 77.59 77.98 722,519 +0.38(+0.49%)
Jun 12, 2024 77.80 77.95 77.48 77.60 438,679 +0.58(+0.75%)
Jun 11, 2024 76.72 77.03 76.36 77.02 561,932 +0.08(+0.10%)
Jun 10, 2024 76.61 76.94 76.48 76.94 390,066 +0.28(+0.37%)
Jun 07, 2024 76.60 77.05 76.47 76.66 333,956 -0.04(-0.05%)
Jun 06, 2024 76.77 76.80 76.45 76.70 387,131 +0.02(+0.03%)
Jun 05, 2024 76.19 76.69 75.91 76.68 766,223 +0.73(+0.96%)
Jun 04, 2024 75.64 76.07 75.47 75.95 499,349 +0.20(+0.26%)
Jun 03, 2024 76.14 76.14 75.18 75.75 723,696 -0.16(-0.21%)
May 31, 2024 75.30 75.92 74.72 75.91 549,950 +0.78(+1.04%)
May 30, 2024 75.17 75.37 74.99 75.13 836,227 -0.04(-0.05%)
May 29, 2024 75.29 75.38 75.12 75.17 1,070,402 -0.66(-0.87%)
May 28, 2024 76.19 76.19 75.48 75.83 412,692 -0.20(-0.26%)
May 24, 2024 76.02 76.20 75.86 76.03 271,683 +0.27(+0.36%)
May 23, 2024 76.81 76.81 75.64 75.76 306,947 -0.69(-0.90%)
May 22, 2024 76.59 76.70 76.22 76.45 407,632 -0.17(-0.22%)
May 21, 2024 76.48 76.65 76.47 76.62 390,820 +0.08(+0.10%)
May 20, 2024 76.51 76.78 76.46 76.54 1,611,735 -0.04(-0.05%)
May 17, 2024 76.59 76.73 76.30 76.58 312,065 +0.05(+0.07%)
May 16, 2024 76.73 76.79 76.51 76.53 892,629 -0.14(-0.18%)
May 15, 2024 76.00 76.72 76.00 76.67 457,435 +0.91(+1.20%)
May 14, 2024 75.50 75.83 75.37 75.76 400,627 +0.31(+0.41%)
May 13, 2024 75.79 75.80 75.39 75.45 305,598 +0.00(+0.00%)
May 10, 2024 75.48 75.59 75.31 75.45 442,397 +0.24(+0.32%)
May 09, 2024 74.82 75.21 74.72 75.21 475,030 +0.44(+0.59%)
May 08, 2024 74.55 74.82 74.53 74.77 337,670 +0.09(+0.12%)
May 07, 2024 74.78 74.88 74.63 74.68 355,665 +0.10(+0.13%)
May 06, 2024 74.37 74.58 74.20 74.58 912,900 +0.55(+0.74%)
May 03, 2024 73.98 74.11 73.67 74.03 376,527 +0.94(+1.28%)
May 02, 2024 73.09 73.24 72.52 73.09 456,313 +0.47(+0.65%)
May 01, 2024 72.75 73.53 72.56 72.62 478,444 -0.31(-0.42%)
Apr 30, 2024 73.71 73.72 72.93 72.93 302,587 -0.94(-1.27%)
Apr 29, 2024 73.78 73.89 73.48 73.87 344,249 +0.25(+0.34%)
Apr 26, 2024 73.46 73.87 73.44 73.62 316,443 +0.28(+0.38%)
Apr 25, 2024 73.07 73.48 72.79 73.34 679,920 -0.14(-0.19%)
Apr 24, 2024 73.49 73.57 73.16 73.48 391,694 +0.06(+0.09%)
Apr 23, 2024 72.94 73.52 72.94 73.42 391,429 +0.64(+0.88%)
Apr 22, 2024 72.52 73.17 72.32 72.78 381,175 +0.60(+0.83%)
Apr 19, 2024 72.33 72.58 72.00 72.18 502,707 -0.17(-0.23%)
Apr 18, 2024 72.64 72.96 72.23 72.35 450,019 -0.08(-0.11%)
Apr 17, 2024 73.16 73.22 72.32 72.43 939,491 -0.37(-0.51%)
Apr 16, 2024 72.99 73.17 72.64 72.80 706,976 -0.04(-0.05%)
Apr 15, 2024 74.14 74.23 72.71 72.84 458,923 -0.58(-0.79%)
Apr 12, 2024 73.88 74.03 73.24 73.42 845,956 -0.95(-1.28%)
Apr 11, 2024 74.30 74.64 73.79 74.37 501,262 +0.30(+0.40%)
Apr 10, 2024 74.19 74.40 73.80 74.07 665,023 -0.86(-1.15%)
Apr 09, 2024 74.97 75.05 74.18 74.92 367,449 +0.19(+0.25%)
Apr 08, 2024 74.79 74.90 74.65 74.73 480,920 +0.01(+0.01%)
Apr 05, 2024 74.22 74.98 74.22 74.72 407,277 +0.60(+0.81%)
Apr 04, 2024 75.64 75.72 74.09 74.13 431,143 -1.00(-1.33%)
Apr 03, 2024 75.11 75.39 74.89 75.12 758,202 -0.07(-0.09%)
Apr 02, 2024 75.12 75.25 74.93 75.19 602,750 -0.52(-0.69%)
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.