Canada markets closed

WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.76+0.34 (+1.45%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202223.7023.8323.4323.7623.766,198
May 25, 202223.2723.5323.2723.4223.42125,200
May 24, 202223.3623.4423.1723.3623.3628,600
May 23, 202223.7523.8123.7323.8123.816,800
May 20, 202223.4423.5623.2623.5523.5510,800
May 19, 202223.2823.5623.2823.5023.5043,600
May 18, 202223.5323.5423.1023.1223.1222,400
May 17, 202223.6923.7623.5323.7623.7613,700
May 16, 202223.0223.2323.0223.1223.1233,700
May 13, 202222.8523.2222.8523.1623.1615,900
May 12, 202222.5622.7822.4722.6822.6832,900
May 11, 202222.9923.0922.7522.7722.7732,500
May 10, 202223.0223.0222.6622.8922.8938,500
May 09, 202222.9523.0522.7222.7222.7218,100
May 06, 202223.4123.5123.2523.3623.3650,800
May 05, 202223.9323.9323.5023.6623.6616,400
May 04, 202224.0624.5723.9224.4924.4910,600
May 03, 202224.2524.3224.1924.2724.2713,200
May 02, 202224.0024.1123.8324.0624.0620,900
Apr 29, 202224.4424.4924.0924.0924.0916,700
Apr 28, 202223.8724.1723.8024.1224.1214,500
Apr 27, 202223.7123.9223.7123.8323.8318,600
Apr 26, 202223.7223.7323.5023.5023.5031,200
Apr 25, 202223.9224.0923.7724.0524.0548,900
Apr 22, 202224.6324.6324.3124.3124.319,500
Apr 21, 202224.9324.9324.6424.7324.736,100
Apr 20, 202225.1125.2325.0925.0925.096,900
Apr 19, 202225.1825.2925.1825.2725.2715,800
Apr 18, 202225.4925.5525.4125.4125.417,200
Apr 14, 202225.7425.7425.5225.5225.5211,100
Apr 13, 202225.7525.7925.7325.7625.762,600
Apr 12, 202225.6225.6725.3825.4425.447,700
Apr 11, 202225.6525.6525.4725.4725.476,200
Apr 08, 202225.8525.9725.8225.8525.859,700
Apr 07, 202225.7825.9125.6725.8325.8313,800
Apr 06, 202226.1126.1125.9426.0226.024,700
Apr 05, 202226.4926.4926.2726.2726.278,000
Apr 04, 202226.4926.7426.4926.7226.7211,900
Apr 01, 202226.3126.3126.1526.2726.2727,400
Mar 31, 202226.1326.1325.9026.0226.0244,400
Mar 30, 202226.3826.3826.2026.2026.206,400
Mar 29, 202226.2526.2926.1226.2426.2421,000
Mar 28, 202225.7725.8925.7225.8625.864,400
Mar 25, 202225.8525.9025.7825.8425.847,300
Mar 25, 20220.12 Dividend
Mar 24, 202226.0926.2426.0826.2026.0811,100
Mar 23, 202226.0026.1725.9325.9325.8119,700
Mar 22, 202226.1726.3026.1726.2126.0923,200
Mar 21, 202225.9325.9525.8025.9425.8313,500
Mar 18, 202225.7426.2825.6926.2126.0915,200
Mar 17, 202225.8326.0125.7425.9825.8612,900
Mar 16, 202225.2226.0425.2225.9725.8519,300
Mar 15, 202224.1024.4524.0524.3624.2516,400
Mar 14, 202224.7024.7524.3924.4824.3728,400
Mar 11, 202225.4925.4924.9624.9624.8518,700
Mar 10, 202225.3725.4425.2625.2625.1411,200
Mar 09, 202225.4825.7825.3925.6925.5818,300
Mar 08, 202225.2725.2724.9625.1425.0250,400
Mar 07, 202225.8625.8625.0525.0924.9818,800
Mar 04, 202226.0626.4925.6625.6625.548,300
Mar 03, 202226.7526.9026.2926.7926.679,000
Mar 02, 202226.6227.1726.5027.1727.058,000
Mar 01, 202226.9026.9426.4626.5926.4710,400
Feb 28, 202226.8727.1226.7027.1227.0018,700
Feb 25, 202226.9827.2426.9827.2427.128,700
Feb 24, 202226.1126.7926.0226.7926.6718,500
Feb 23, 202227.5427.5527.1927.2727.1511,500
Feb 22, 202227.5227.6927.4427.4927.366,600
Feb 18, 202227.8827.8827.7627.7727.644,600
Feb 17, 202228.0728.0727.8627.9127.787,100
Feb 16, 202227.9928.2627.9928.1628.0318,800
Feb 15, 202227.8127.9927.8027.9427.8117,100
Feb 14, 202227.4927.5727.3327.4327.3012,300
Feb 11, 202227.9328.0227.5327.5327.402,900
Feb 10, 202228.1328.1327.9828.0327.906,200
Feb 09, 202228.0128.1128.0128.0827.9517,900
Feb 08, 202227.5027.7027.5027.7027.575,700
Feb 07, 202227.4427.6827.4327.4527.3248,700
Feb 04, 202227.4627.6627.4627.5427.417,200
Feb 03, 202227.4727.6327.4027.5227.3914,100
Feb 02, 202227.9727.9727.7427.8127.6814,800
Feb 01, 202227.8227.8727.5527.8227.6926,200
Jan 31, 202227.3827.7227.3827.6727.549,500
Jan 28, 202226.8126.9526.6926.9526.8310,800
Jan 27, 202227.0827.0826.8126.8826.765,500
Jan 26, 202227.5027.5927.1127.1827.067,100
Jan 25, 202227.3827.6727.2227.4827.3527,100
Jan 24, 202227.5027.5527.1427.5527.4216,100
Jan 21, 202228.1728.1727.8827.8827.7516,000
Jan 20, 202228.5128.6428.3028.3128.188,700
Jan 19, 202228.2528.3328.2128.2528.1216,500
Jan 18, 202228.0628.1528.0028.0327.906,700
Jan 14, 202228.5428.5728.4528.5528.426,300
Jan 13, 202228.6728.6728.4828.4828.357,200
Jan 12, 202228.7328.8328.6328.8328.7033,800
Jan 11, 202228.2228.4428.2028.4128.2837,000
Jan 10, 202228.0828.0827.8528.0127.8839,600
Jan 07, 202227.8828.0727.8828.0527.9273,700
Jan 06, 202227.8927.9627.7327.8727.74265,700
Jan 05, 202228.3528.4928.0328.0327.9010,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...