Canada markets close in 6 hours 5 minutes

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
73.80+0.39 (+0.53%)
As of 09:55AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202473.5473.8073.4673.8073.8043,974
Apr 25, 202473.1473.5572.8673.4173.41679,100
Apr 24, 202473.5673.6473.2373.5573.55391,300
Apr 24, 20240.065 Dividend
Apr 23, 202473.0773.6573.0773.5573.49390,700
Apr 22, 202472.6573.3072.4572.9172.85380,500
Apr 19, 202472.4672.7172.1372.3172.25501,600
Apr 18, 202472.7773.0972.3672.4872.42449,200
Apr 17, 202473.2973.3572.4572.5672.50937,800
Apr 16, 202473.1273.3072.7772.9372.87705,700
Apr 15, 202474.2774.3672.8472.9772.91458,000
Apr 12, 202474.0174.1673.3773.5573.49844,400
Apr 11, 202474.4374.7873.9274.5074.43500,300
Apr 10, 202474.3274.5373.9374.2074.13663,800
Apr 09, 202475.1175.1974.3175.0674.99366,700
Apr 08, 202474.9375.0474.7974.8774.80480,100
Apr 05, 202474.3575.1274.3574.8674.79406,500
Apr 04, 202475.7875.8674.2274.2674.19430,400
Apr 03, 202475.2575.5375.0375.2675.19756,800
Apr 02, 202475.2675.3975.0775.3375.26601,700
Apr 01, 202476.2976.2975.7575.8575.78404,900
Mar 28, 202476.2076.3776.1276.1976.12480,400
Mar 27, 202475.7976.0975.5976.0976.02569,300
Mar 26, 202475.8375.8375.3375.3775.30372,800
Mar 25, 202475.7775.7875.5875.6075.53349,200
Mar 22, 202476.2376.2375.8975.8975.82616,100
Mar 22, 20240.17 Dividend
Mar 21, 202476.2476.5576.1476.3076.06423,900
Mar 20, 202475.1575.8175.0575.8175.57396,500
Mar 19, 202474.5875.1974.5375.1574.92341,500
Mar 18, 202474.9175.0574.6374.6974.46377,000
Mar 15, 202474.8674.9574.4374.5874.35452,500
Mar 14, 202475.3975.3974.6875.0974.86403,500
Mar 13, 202475.4475.4475.0275.2475.01402,400
Mar 12, 202474.9375.3974.6875.3375.10502,600
Mar 11, 202474.3474.6374.1474.5774.34400,700
Mar 08, 202475.1175.1774.4674.4674.23424,000
Mar 07, 202474.8975.1474.8375.0274.79619,900
Mar 06, 202474.4274.8074.2874.4674.23551,300
Mar 05, 202474.5274.6473.8374.1173.88555,900
Mar 04, 202474.6274.9574.6174.7274.49445,700
Mar 01, 202474.1374.6974.0174.6574.42453,200
Feb 29, 202474.0974.1473.7073.9773.74534,000
Feb 28, 202473.8173.9273.6873.8773.64398,900
Feb 27, 202473.9773.9773.7673.9373.70421,300
Feb 26, 202474.2074.2773.9073.9373.70506,200
Feb 23, 202474.2674.4174.1174.1473.91555,300
Feb 23, 20240.08 Dividend
Feb 22, 202473.5274.2273.4474.0873.77652,900
Feb 21, 202472.5772.8872.3372.8772.56461,200
Feb 20, 202472.6872.7272.4272.6772.37622,600
Feb 16, 202473.0973.3372.7872.8572.55512,700
Feb 15, 202472.7273.0972.6073.0472.73586,500
Feb 14, 202472.5072.6072.0872.5472.24497,000
Feb 13, 202472.4672.5171.7372.1971.893,407,200
Feb 12, 202473.0473.3872.9773.1372.82553,300
Feb 09, 202472.8773.0772.7273.0372.72605,300
Feb 08, 202472.7372.8572.5572.8172.513,138,200
Feb 07, 202472.5172.7472.3672.6572.35989,900
Feb 06, 202472.0772.2271.9472.2271.92613,500
Feb 05, 202472.1072.1071.6171.8971.59686,400
Feb 02, 202471.7972.4171.6072.1671.86872,800
Feb 01, 202471.2671.9971.1771.9771.67877,900
Jan 31, 202472.0372.0871.1871.1870.88683,800
Jan 30, 202471.8972.1171.8072.0671.76553,900
Jan 29, 202471.7972.0771.5772.0571.75743,200
Jan 26, 202471.7871.9471.5771.7371.43388,500
Jan 25, 202471.9071.9071.5271.8471.54837,600
Jan 25, 20240.005 Dividend
Jan 24, 202471.9172.0471.5071.5171.21615,200
Jan 23, 202471.6271.7971.5071.7471.43709,100
Jan 22, 202471.5271.6871.4571.6071.30565,600
Jan 19, 202470.9471.5070.6071.3871.081,040,400
Jan 18, 202470.1870.6870.0370.6070.30597,200
Jan 17, 202469.8870.1169.7269.9869.68553,900
Jan 16, 202470.3870.5169.9870.2469.94580,500
Jan 12, 202470.6670.7970.3170.5970.29815,700
Jan 11, 202470.5570.6069.8870.4570.15837,700
Jan 10, 202470.1570.5470.0770.4570.15741,400
Jan 09, 202469.9670.2369.8570.1569.85491,600
Jan 08, 202469.6570.3469.5670.3270.021,647,600
Jan 05, 202469.5669.9169.3669.6069.30985,000
Jan 04, 202469.7170.0869.5469.5669.26479,900
Jan 03, 202469.9970.0269.6269.7169.41490,200
Jan 02, 202469.8670.3369.8370.1869.88426,800
Dec 29, 202370.3970.4370.0070.2869.98355,400
Dec 28, 202370.3670.4670.2670.3670.06622,500
Dec 27, 202370.1870.3470.0870.2969.99639,600
Dec 26, 202369.9370.3169.8270.1869.88320,000
Dec 22, 202369.7170.0969.6169.8769.57377,500
Dec 22, 20230.215 Dividend
Dec 21, 202369.7269.9169.3569.8969.38454,800
Dec 20, 202370.2270.3569.2969.3268.811,606,200
Dec 19, 202370.0870.3670.0870.3669.851,197,800
Dec 18, 202370.0670.2169.9170.0869.57706,300
Dec 15, 202369.8470.0469.6969.8569.34507,000
Dec 14, 202370.0870.1969.7270.0169.50591,900
Dec 13, 202368.7869.7468.6969.7469.23874,800
Dec 12, 202368.4068.7468.2468.7168.21574,100
Dec 11, 202367.8868.4667.8868.4467.94813,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...