Skip to main content

Wisdomtree EM Quality Divd Growth Fund (NQ: DGRE )

26.14 -0.05 (-0.17%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.61 18.69 18.57 18.57 2,908 +0.16(+0.84%)
Oct 28, 2016 18.58 18.63 18.39 18.42 14,214 -0.17(-0.92%)
Oct 27, 2016 18.65 18.71 18.57 18.59 136,997 -0.07(-0.39%)
Oct 26, 2016 18.73 18.73 18.64 18.66 1,945 -0.15(-0.80%)
Oct 25, 2016 18.90 18.90 18.80 18.81 5,785 -0.05(-0.24%)
Oct 24, 2016 18.92 18.92 18.84 18.86 7,722 -0.04(-0.22%)
Oct 21, 2016 18.73 18.90 18.73 18.90 11,235 +0.04(+0.20%)
Oct 20, 2016 18.74 18.87 18.74 18.86 1,866 -0.06(-0.33%)
Oct 19, 2016 18.83 18.93 18.80 18.93 8,810 +0.17(+0.91%)
Oct 18, 2016 18.70 18.78 18.69 18.76 3,871 +0.27(+1.48%)
Oct 17, 2016 18.51 18.51 18.48 18.48 1,048 +0.02(+0.11%)
Oct 14, 2016 18.52 18.59 18.38 18.46 8,589 +0.03(+0.15%)
Oct 13, 2016 18.21 18.50 18.13 18.43 12,188 +0.02(+0.09%)
Oct 12, 2016 18.53 18.55 18.42 18.42 9,948 -0.07(-0.35%)
Oct 11, 2016 18.58 18.58 18.38 18.48 7,206 -0.45(-2.40%)
Oct 10, 2016 18.85 18.94 18.85 18.94 2,686 +0.09(+0.50%)
Oct 07, 2016 18.88 18.90 18.73 18.84 18,998 -0.02(-0.09%)
Oct 06, 2016 18.76 18.88 18.75 18.86 28,424 -0.15(-0.77%)
Oct 05, 2016 18.89 19.01 18.87 19.01 4,707 +0.31(+1.67%)
Oct 04, 2016 18.95 18.97 18.69 18.69 11,768 -0.28(-1.47%)
Oct 03, 2016 18.83 19.02 18.78 18.97 14,614 +0.06(+0.30%)
Sep 30, 2016 18.76 18.92 18.76 18.92 9,300 +0.14(+0.74%)
Sep 29, 2016 19.00 19.05 18.70 18.78 19,707 -0.25(-1.33%)
Sep 28, 2016 18.84 19.03 18.77 19.03 7,798 +0.15(+0.78%)
Sep 27, 2016 18.80 18.97 18.71 18.88 28,998 +0.27(+1.47%)
Sep 26, 2016 18.75 18.75 18.59 18.61 13,813 -0.24(-1.25%)
Sep 23, 2016 18.95 18.95 18.78 18.85 2,860 -0.19(-1.02%)
Sep 22, 2016 19.08 19.11 18.94 19.04 7,783 +0.06(+0.31%)
Sep 21, 2016 18.68 18.98 18.61 18.98 5,276 +0.37(+1.98%)
Sep 20, 2016 18.63 18.63 18.52 18.61 8,663 +0.06(+0.30%)
Sep 19, 2016 18.53 18.70 18.53 18.56 3,332 +0.18(+0.97%)
Sep 16, 2016 18.27 18.43 18.26 18.38 1,916 -0.14(-0.77%)
Sep 15, 2016 18.36 18.52 18.36 18.52 1,137 +0.28(+1.51%)
Sep 14, 2016 18.15 18.28 18.15 18.25 4,242 +0.26(+1.42%)
Sep 13, 2016 18.22 18.22 17.92 17.99 5,604 -0.59(-3.15%)
Sep 12, 2016 18.19 18.58 18.19 18.58 5,972 +0.29(+1.61%)
Sep 09, 2016 18.62 18.62 18.28 18.28 3,902 -0.65(-3.45%)
Sep 08, 2016 18.99 19.02 18.88 18.94 15,391 -0.10(-0.53%)
Sep 07, 2016 19.01 19.04 18.96 19.04 8,079 +0.00(+0.02%)
Sep 06, 2016 18.79 19.05 18.79 19.03 6,897 +0.40(+2.16%)
Sep 02, 2016 18.69 18.63 18.63 18.63 7,312 +0.23(+1.23%)
Sep 01, 2016 18.29 18.40 18.29 18.40 2,820 +0.08(+0.41%)
Aug 31, 2016 18.48 18.48 18.33 18.33 1,037 -0.25(-1.32%)
Aug 30, 2016 18.61 18.63 18.50 18.57 10,414 -0.06(-0.30%)
Aug 29, 2016 18.57 18.68 18.48 18.63 10,909 +0.15(+0.83%)
Aug 26, 2016 18.74 18.74 18.35 18.48 2,269 -0.22(-1.17%)
Aug 25, 2016 18.54 18.70 18.54 18.69 15,189 +0.04(+0.22%)
Aug 24, 2016 18.57 18.72 18.57 18.65 24,520 +0.14(+0.73%)
Aug 23, 2016 18.86 18.89 18.52 18.52 42,331 -0.19(-1.03%)
Aug 22, 2016 18.78 18.78 18.61 18.71 19,456 -0.24(-1.27%)
Aug 19, 2016 18.86 18.95 18.76 18.95 5,822 -0.12(-0.61%)
Aug 18, 2016 19.08 19.11 18.98 19.07 12,727 +0.12(+0.61%)
Aug 17, 2016 18.92 19.05 18.81 18.95 7,680 -0.10(-0.55%)
Aug 16, 2016 19.05 19.12 19.05 19.06 22,433 -0.15(-0.80%)
Aug 15, 2016 19.28 19.28 19.19 19.21 9,290 +0.08(+0.42%)
Aug 12, 2016 19.13 19.26 19.11 19.13 17,109 -0.12(-0.63%)
Aug 11, 2016 19.04 19.26 19.04 19.25 28,396 +0.21(+1.09%)
Aug 10, 2016 19.10 19.11 18.98 19.04 10,665 +0.01(+0.06%)
Aug 09, 2016 19.02 19.09 18.92 19.03 25,812 +0.12(+0.63%)
Aug 08, 2016 18.80 18.96 18.80 18.91 4,802 +0.16(+0.86%)
Aug 05, 2016 18.68 18.77 18.57 18.75 10,682 +0.23(+1.26%)
Aug 04, 2016 18.40 18.55 18.40 18.52 11,723 +0.19(+1.01%)
Aug 03, 2016 18.16 18.34 18.15 18.33 13,802 +0.10(+0.58%)
Aug 02, 2016 18.26 18.27 18.11 18.23 34,562 -0.13(-0.70%)
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.