NasdaqGM - Delayed Quote USD

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

72.31 -0.17 (-0.23%)
At close: April 19 at 4:00 PM EDT
70.91 -1.40 (-1.94%)
After hours: April 19 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 72.46 72.71 72.14 72.31 72.31 501,605
Apr 18, 2024 72.77 73.09 72.36 72.48 72.48 449,200
Apr 17, 2024 73.29 73.35 72.45 72.56 72.56 937,800
Apr 16, 2024 73.12 73.30 72.77 72.93 72.93 705,700
Apr 15, 2024 74.27 74.36 72.84 72.97 72.97 458,000
Apr 12, 2024 74.01 74.16 73.37 73.55 73.55 844,400
Apr 11, 2024 74.43 74.78 73.92 74.50 74.50 500,300
Apr 10, 2024 74.32 74.53 73.93 74.20 74.20 663,800
Apr 9, 2024 75.11 75.19 74.31 75.06 75.06 366,700
Apr 8, 2024 74.93 75.04 74.79 74.87 74.87 480,100
Apr 5, 2024 74.35 75.12 74.35 74.86 74.86 406,500
Apr 4, 2024 75.78 75.86 74.22 74.26 74.26 430,400
Apr 3, 2024 75.25 75.53 75.03 75.26 75.26 756,800
Apr 2, 2024 75.26 75.39 75.07 75.33 75.33 601,700
Apr 1, 2024 76.29 76.29 75.75 75.85 75.85 404,900
Mar 28, 2024 76.20 76.37 76.12 76.19 76.19 480,400
Mar 27, 2024 75.79 76.09 75.59 76.09 76.09 569,300
Mar 26, 2024 75.83 75.83 75.33 75.37 75.37 372,800
Mar 25, 2024 75.77 75.78 75.58 75.60 75.60 349,200
Mar 22, 2024 0.17 Dividend
Mar 22, 2024 76.23 76.23 75.89 75.89 75.89 616,100
Mar 21, 2024 76.24 76.55 76.14 76.30 76.13 423,900
Mar 20, 2024 75.15 75.81 75.05 75.81 75.64 396,500
Mar 19, 2024 74.58 75.19 74.53 75.15 74.98 341,500
Mar 18, 2024 74.91 75.05 74.63 74.69 74.52 377,000
Mar 15, 2024 74.86 74.95 74.43 74.58 74.41 452,500
Mar 14, 2024 75.39 75.39 74.68 75.09 74.92 403,500
Mar 13, 2024 75.44 75.44 75.02 75.24 75.07 402,400
Mar 12, 2024 74.93 75.39 74.68 75.33 75.16 502,600
Mar 11, 2024 74.34 74.63 74.14 74.57 74.40 400,700
Mar 8, 2024 75.11 75.17 74.46 74.46 74.29 424,000
Mar 7, 2024 74.89 75.14 74.83 75.02 74.85 619,900
Mar 6, 2024 74.42 74.80 74.28 74.46 74.29 551,300
Mar 5, 2024 74.52 74.64 73.83 74.11 73.94 555,900
Mar 4, 2024 74.62 74.95 74.61 74.72 74.55 445,700
Mar 1, 2024 74.13 74.69 74.01 74.65 74.48 453,200
Feb 29, 2024 74.09 74.14 73.70 73.97 73.81 534,000
Feb 28, 2024 73.81 73.92 73.68 73.87 73.71 398,900
Feb 27, 2024 73.97 73.97 73.76 73.93 73.77 421,300
Feb 26, 2024 74.20 74.27 73.90 73.93 73.77 506,200
Feb 23, 2024 0.08 Dividend
Feb 23, 2024 74.26 74.41 74.11 74.14 73.97 555,300
Feb 22, 2024 73.52 74.22 73.44 74.08 73.84 652,900
Feb 21, 2024 72.57 72.88 72.33 72.87 72.63 461,200
Feb 20, 2024 72.68 72.72 72.42 72.67 72.43 622,600
Feb 16, 2024 73.09 73.33 72.78 72.85 72.61 512,700
Feb 15, 2024 72.72 73.09 72.60 73.04 72.80 586,500
Feb 14, 2024 72.50 72.60 72.08 72.54 72.30 497,000
Feb 13, 2024 72.46 72.51 71.73 72.19 71.95 3,407,200
Feb 12, 2024 73.04 73.38 72.97 73.13 72.89 553,300
Feb 9, 2024 72.87 73.07 72.72 73.03 72.79 605,300
Feb 8, 2024 72.73 72.85 72.55 72.81 72.57 3,138,200
Feb 7, 2024 72.51 72.74 72.36 72.65 72.41 989,900
Feb 6, 2024 72.07 72.22 71.94 72.22 71.98 613,500
Feb 5, 2024 72.10 72.10 71.61 71.89 71.65 686,400
Feb 2, 2024 71.79 72.41 71.60 72.16 71.92 872,800
Feb 1, 2024 71.26 71.99 71.17 71.97 71.73 877,900
Jan 31, 2024 72.03 72.08 71.18 71.18 70.94 683,800
Jan 30, 2024 71.89 72.11 71.80 72.06 71.82 553,900
Jan 29, 2024 71.79 72.07 71.57 72.05 71.81 743,200
Jan 26, 2024 71.78 71.94 71.57 71.73 71.49 388,500
Jan 25, 2024 0.01 Dividend
Jan 25, 2024 71.90 71.90 71.52 71.84 71.60 837,600
Jan 24, 2024 71.91 72.04 71.50 71.51 71.27 615,200
Jan 23, 2024 71.62 71.79 71.50 71.74 71.50 709,100
Jan 22, 2024 71.52 71.68 71.45 71.60 71.36 565,600
Jan 19, 2024 70.94 71.50 70.60 71.38 71.14 1,040,400
Jan 18, 2024 70.18 70.68 70.03 70.60 70.36 597,200
Jan 17, 2024 69.88 70.11 69.72 69.98 69.74 553,900
Jan 16, 2024 70.38 70.51 69.98 70.24 70.00 580,500
Jan 12, 2024 70.66 70.79 70.31 70.59 70.35 815,700
Jan 11, 2024 70.55 70.60 69.88 70.45 70.21 837,700
Jan 10, 2024 70.15 70.54 70.07 70.45 70.21 741,400
Jan 9, 2024 69.96 70.23 69.85 70.15 69.91 491,600
Jan 8, 2024 69.65 70.34 69.56 70.32 70.08 1,647,600
Jan 5, 2024 69.56 69.91 69.36 69.60 69.37 985,000
Jan 4, 2024 69.71 70.08 69.54 69.56 69.33 479,900
Jan 3, 2024 69.99 70.02 69.62 69.71 69.47 490,200
Jan 2, 2024 69.86 70.33 69.83 70.18 69.94 426,800
Dec 29, 2023 70.39 70.43 70.00 70.28 70.04 355,400
Dec 28, 2023 70.36 70.46 70.26 70.36 70.12 622,500
Dec 27, 2023 70.18 70.34 70.08 70.29 70.05 639,600
Dec 26, 2023 69.93 70.31 69.82 70.18 69.94 320,000
Dec 22, 2023 0.22 Dividend
Dec 22, 2023 69.71 70.09 69.61 69.87 69.63 377,500
Dec 21, 2023 69.72 69.91 69.35 69.89 69.44 454,800
Dec 20, 2023 70.22 70.35 69.29 69.32 68.87 1,606,200
Dec 19, 2023 70.08 70.36 70.08 70.36 69.91 1,197,800
Dec 18, 2023 70.06 70.21 69.91 70.08 69.63 706,300
Dec 15, 2023 69.84 70.04 69.69 69.85 69.40 507,000
Dec 14, 2023 70.08 70.19 69.72 70.01 69.56 591,900
Dec 13, 2023 68.78 69.74 68.69 69.74 69.29 874,800
Dec 12, 2023 68.40 68.74 68.24 68.71 68.27 574,100
Dec 11, 2023 67.88 68.46 67.88 68.44 68.00 813,300
Dec 8, 2023 67.61 67.96 67.49 67.84 67.40 464,200
Dec 7, 2023 67.52 67.72 67.35 67.62 67.18 625,600
Dec 6, 2023 67.85 67.87 67.29 67.32 66.89 662,100
Dec 5, 2023 67.60 67.68 67.39 67.61 67.17 542,700
Dec 4, 2023 67.43 67.82 67.43 67.77 67.33 409,300
Dec 1, 2023 67.34 67.92 67.29 67.90 67.46 837,500
Nov 30, 2023 67.11 67.40 66.81 67.34 66.91 450,400
Nov 29, 2023 67.31 67.38 66.90 66.96 66.53 555,800
Nov 28, 2023 66.91 67.22 66.84 66.99 66.56 964,200
Nov 27, 2023 67.15 67.15 66.96 66.97 66.54 344,400
Nov 24, 2023 0.10 Dividend
Nov 24, 2023 67.10 67.21 67.04 67.21 66.78 320,300
Nov 22, 2023 67.14 67.31 67.03 67.15 66.62 568,800
Nov 21, 2023 66.91 66.96 66.76 66.91 66.38 694,300
Nov 20, 2023 66.67 67.26 66.65 67.13 66.60 591,100
Nov 17, 2023 66.81 66.82 66.56 66.71 66.18 550,600
Nov 16, 2023 66.62 66.76 66.37 66.67 66.14 850,200
Nov 15, 2023 66.82 66.93 66.65 66.77 66.24 2,536,600
Nov 14, 2023 66.27 66.76 66.15 66.57 66.04 941,700
Nov 13, 2023 65.33 65.53 65.22 65.42 64.90 525,000
Nov 10, 2023 64.95 65.55 64.65 65.51 64.99 859,600
Nov 9, 2023 65.15 65.22 64.55 64.60 64.09 557,200
Nov 8, 2023 65.12 65.22 64.78 65.10 64.58 656,900
Nov 7, 2023 64.83 65.07 64.68 64.94 64.43 693,800
Nov 6, 2023 64.79 64.88 64.62 64.87 64.36 667,800
Nov 3, 2023 64.46 64.94 64.46 64.69 64.18 777,700
Nov 2, 2023 63.51 64.19 63.47 64.14 63.63 634,900
Nov 1, 2023 62.68 63.07 62.47 62.95 62.45 701,700
Oct 31, 2023 62.31 62.56 61.97 62.51 62.01 1,039,100
Oct 30, 2023 61.77 62.35 61.70 62.20 61.71 679,300
Oct 27, 2023 62.02 62.02 61.21 61.43 60.94 652,700
Oct 26, 2023 62.63 62.71 61.86 61.87 61.38 617,100
Oct 25, 2023 0.05 Dividend
Oct 25, 2023 63.05 63.10 62.57 62.66 62.16 634,500
Oct 24, 2023 62.91 63.12 62.61 62.98 62.43 1,073,400
Oct 23, 2023 62.63 63.21 62.45 62.60 62.05 1,523,000
Oct 20, 2023 63.34 63.50 62.83 62.84 62.29 1,190,600
Oct 19, 2023 64.06 64.28 63.31 63.38 62.83 800,200
Oct 18, 2023 64.48 64.53 63.82 63.95 63.39 559,700
Oct 17, 2023 64.29 64.90 64.22 64.66 64.10 563,400
Oct 16, 2023 64.31 64.91 64.31 64.65 64.09 456,900
Oct 13, 2023 64.29 64.60 63.75 64.00 63.44 417,000
Oct 12, 2023 64.53 64.54 63.77 64.15 63.59 612,800
Oct 11, 2023 64.44 64.48 64.00 64.42 63.86 562,800
Oct 10, 2023 64.12 64.59 63.98 64.22 63.66 589,500
Oct 9, 2023 63.33 63.94 63.16 63.91 63.35 691,800
Oct 6, 2023 62.64 63.73 62.31 63.49 62.94 724,500
Oct 5, 2023 63.00 63.09 62.54 62.87 62.32 884,500
Oct 4, 2023 62.53 63.06 62.39 62.97 62.42 859,400
Oct 3, 2023 63.05 63.25 62.32 62.52 61.98 772,300
Oct 2, 2023 63.39 63.50 62.92 63.34 62.79 816,700
Sep 29, 2023 64.09 64.09 63.26 63.49 62.94 644,100
Sep 28, 2023 63.29 63.86 63.15 63.64 63.09 635,800
Sep 27, 2023 63.56 63.57 62.78 63.23 62.68 855,900
Sep 26, 2023 63.91 63.92 63.27 63.37 62.82 2,573,000
Sep 25, 2023 0.16 Dividend
Sep 25, 2023 63.90 64.28 63.90 64.26 63.70 1,451,200
Sep 22, 2023 64.57 64.70 64.24 64.30 63.59 507,500
Sep 21, 2023 65.02 65.07 64.42 64.42 63.71 507,800
Sep 20, 2023 65.99 66.10 65.37 65.39 64.66 489,900
Sep 19, 2023 65.85 65.85 65.39 65.76 65.03 799,800
Sep 18, 2023 65.89 66.10 65.77 65.91 65.18 298,000
Sep 15, 2023 66.52 66.52 65.86 65.87 65.14 397,200
Sep 14, 2023 66.40 66.76 66.32 66.65 65.91 320,900
Sep 13, 2023 66.03 66.22 65.91 66.06 65.33 679,400
Sep 12, 2023 66.16 66.40 65.95 66.05 65.32 316,900
Sep 11, 2023 66.50 66.56 66.25 66.45 65.71 295,000
Sep 8, 2023 66.00 66.25 65.99 66.16 65.43 261,200
Sep 7, 2023 65.92 66.10 65.75 65.96 65.23 375,600
Sep 6, 2023 66.57 66.57 65.93 66.21 65.48 445,400
Sep 5, 2023 67.05 67.05 66.66 66.66 65.92 498,200
Sep 1, 2023 67.40 67.42 66.86 67.07 66.33 403,300
Aug 31, 2023 67.30 67.38 67.03 67.04 66.30 279,700
Aug 30, 2023 67.10 67.28 66.95 67.17 66.42 355,600
Aug 29, 2023 66.31 67.02 66.24 66.98 66.24 498,300
Aug 28, 2023 66.21 66.35 66.01 66.24 65.50 365,300
Aug 25, 2023 0.09 Dividend
Aug 25, 2023 65.70 66.06 65.31 65.87 65.14 415,700
Aug 24, 2023 66.50 66.70 65.52 65.52 64.71 333,400
Aug 23, 2023 65.82 66.31 65.79 66.25 65.43 406,500
Aug 22, 2023 66.12 66.12 65.52 65.61 64.80 700,900
Aug 21, 2023 65.82 66.03 65.42 65.91 65.09 743,400
Aug 18, 2023 65.31 65.91 65.29 65.75 64.94 448,300
Aug 17, 2023 66.23 66.31 65.55 65.61 64.80 539,700
Aug 16, 2023 66.38 66.68 66.03 66.06 65.24 516,700
Aug 15, 2023 66.77 66.77 66.30 66.39 65.57 394,900
Aug 14, 2023 66.72 67.02 66.68 67.01 66.18 365,800
Aug 11, 2023 66.61 66.92 66.44 66.75 65.92 307,500
Aug 10, 2023 67.16 67.56 66.65 66.76 65.93 837,700
Aug 9, 2023 67.25 67.25 66.76 66.85 66.02 839,500
Aug 8, 2023 67.16 67.28 66.73 67.21 66.38 449,300
Aug 7, 2023 67.14 67.46 67.12 67.45 66.61 346,600
Aug 4, 2023 67.47 67.68 66.77 66.85 66.02 396,800
Aug 3, 2023 67.33 67.62 67.23 67.37 66.54 451,600
Aug 2, 2023 67.96 67.98 67.50 67.60 66.76 494,600
Aug 1, 2023 68.22 68.39 68.07 68.25 67.41 605,400
Jul 31, 2023 68.39 68.39 68.06 68.30 67.45 428,400
Jul 28, 2023 68.33 68.53 68.14 68.36 67.51 513,400
Jul 27, 2023 68.66 68.70 67.76 67.87 67.03 360,400
Jul 26, 2023 68.32 68.53 68.04 68.33 67.48 328,400
Jul 25, 2023 0.08 Dividend
Jul 25, 2023 68.35 68.67 68.28 68.50 67.65 455,500
Jul 24, 2023 68.27 68.52 68.27 68.42 67.49 296,800
Jul 21, 2023 68.40 68.45 68.18 68.18 67.26 443,600
Jul 20, 2023 68.10 68.38 68.05 68.14 67.22 992,000
Jul 19, 2023 68.03 68.17 67.91 68.08 67.16 489,300
Jul 18, 2023 67.31 67.97 67.24 67.89 66.97 709,700
Jul 17, 2023 67.02 67.42 66.94 67.29 66.38 462,700
Jul 14, 2023 67.17 67.22 66.98 67.08 66.17 784,700
Jul 13, 2023 66.81 67.08 66.72 66.96 66.05 1,986,800
Jul 12, 2023 66.82 66.94 66.53 66.63 65.73 599,500
Jul 11, 2023 66.06 66.36 65.90 66.29 65.39 475,700
Jul 10, 2023 65.60 66.01 65.60 65.94 65.05 509,900
Jul 7, 2023 65.86 66.20 65.57 65.60 64.71 387,600
Jul 6, 2023 65.96 65.99 65.61 65.95 65.06 546,500
Jul 5, 2023 66.42 66.54 66.24 66.37 65.47 601,200
Jul 3, 2023 66.55 66.72 66.40 66.69 65.79 336,600
Jun 30, 2023 66.46 66.80 66.40 66.66 65.76 366,100
Jun 29, 2023 65.56 66.00 65.46 65.97 65.08 367,900
Jun 28, 2023 65.60 65.71 65.36 65.56 64.67 663,500
Jun 27, 2023 65.14 65.81 65.06 65.72 64.83 391,300
Jun 26, 2023 0.12 Dividend
Jun 26, 2023 65.09 65.19 64.90 64.99 64.11 303,700
Jun 23, 2023 65.26 65.35 65.01 65.10 64.10 479,000
Jun 22, 2023 65.48 65.67 65.36 65.65 64.64 620,400
Jun 21, 2023 65.50 65.74 65.34 65.47 64.46 425,400
Jun 20, 2023 65.83 65.92 65.49 65.63 64.62 386,700
Jun 16, 2023 66.69 66.69 66.02 66.04 65.03 376,200
Jun 15, 2023 65.44 66.44 65.35 66.29 65.27 480,500
Jun 14, 2023 65.29 65.60 64.95 65.41 64.41 608,900
Jun 13, 2023 65.00 65.30 64.89 65.23 64.23 428,400
Jun 12, 2023 64.45 64.82 64.29 64.79 63.80 352,700
Jun 9, 2023 64.14 64.45 64.08 64.23 63.24 512,100
Jun 8, 2023 63.91 64.28 63.79 64.20 63.21 390,400
Jun 7, 2023 63.82 63.98 63.75 63.88 62.90 615,500
Jun 6, 2023 63.90 63.94 63.59 63.85 62.87 650,700
Jun 5, 2023 64.23 64.26 63.82 63.88 62.90 714,100
Jun 2, 2023 63.50 64.28 63.49 64.17 63.18 449,300
Jun 1, 2023 62.59 63.23 62.41 63.06 62.09 751,800
May 31, 2023 62.75 62.83 62.45 62.57 61.61 370,500
May 30, 2023 63.39 63.47 62.90 63.02 62.05 828,300
May 26, 2023 62.60 63.27 62.53 63.19 62.22 731,700
May 25, 2023 62.28 62.55 61.97 62.40 61.44 1,941,900
May 24, 2023 0.13 Dividend
May 24, 2023 62.17 62.27 61.73 61.86 60.91 494,100
May 23, 2023 62.96 62.97 62.45 62.48 61.40 334,300
May 22, 2023 63.22 63.49 62.92 63.04 61.95 441,500
May 19, 2023 63.57 63.58 63.09 63.28 62.18 393,800
May 18, 2023 62.90 63.46 62.82 63.40 62.30 790,000
May 17, 2023 62.64 63.05 62.39 62.98 61.89 545,400
May 16, 2023 62.66 62.73 62.30 62.30 61.22 321,300
May 15, 2023 62.76 62.86 62.43 62.84 61.75 384,900
May 12, 2023 62.81 62.81 62.24 62.63 61.55 496,200
May 11, 2023 62.73 62.73 62.25 62.59 61.51 291,200
May 10, 2023 63.07 63.14 62.25 62.83 61.74 261,800
May 9, 2023 62.75 62.83 62.64 62.71 61.62 492,600
May 8, 2023 63.11 63.12 62.78 62.95 61.86 324,500
May 5, 2023 62.53 63.25 62.44 63.12 62.03 326,200
May 4, 2023 62.28 62.34 61.75 62.01 60.94 523,000
May 3, 2023 63.04 63.26 62.44 62.49 61.41 299,400
May 2, 2023 63.41 63.41 62.37 62.90 61.81 444,900
May 1, 2023 63.43 63.83 63.43 63.54 62.44 416,500
Apr 28, 2023 62.87 63.49 62.87 63.49 62.39 327,700
Apr 27, 2023 62.10 62.92 62.07 62.89 61.80 336,800
Apr 26, 2023 62.28 62.34 61.79 61.87 60.80 421,000
Apr 25, 2023 62.83 62.86 62.17 62.18 61.10 479,700
Apr 24, 2023 0.04 Dividend
Apr 24, 2023 62.91 63.07 62.73 63.01 61.92 297,400
Apr 21, 2023 63.04 63.04 62.71 62.98 61.85 293,800
Apr 20, 2023 62.69 63.15 62.69 62.92 61.79 469,300

Related Tickers