Advertisement
U.S. markets closed

WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
25.70+0.33 (+1.30%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.6425.7325.5425.7025.7021,295
Mar 27, 202425.5225.5325.3325.3725.375,100
Mar 26, 202425.5025.5325.3125.4425.4420,000
Mar 25, 202425.3225.7925.3225.3325.3357,200
Mar 22, 202425.4025.4925.3825.4225.4225,200
Mar 21, 202425.7825.7825.5825.6225.629,500
Mar 20, 202425.2125.4925.1325.4825.4812,300
Mar 19, 202424.9225.1524.9225.0025.005,800
Mar 18, 202425.4425.4425.2025.2725.2712,100
Mar 15, 202425.4225.4225.1625.1825.187,900
Mar 14, 202425.5325.5325.4625.5125.517,500
Mar 13, 202425.3525.4525.3525.3725.375,900
Mar 12, 202425.5125.6325.4825.5225.5211,900
Mar 11, 202425.6325.6325.4225.5225.524,400
Mar 08, 202425.7825.8025.5425.7225.727,500
Mar 07, 202425.4625.8525.4625.7725.775,000
Mar 06, 202425.5925.6425.4625.5725.5710,700
Mar 05, 202425.2825.3525.2425.2925.2915,100
Mar 04, 202425.5025.5025.3525.4225.425,700
Mar 01, 202425.3625.5125.3225.4825.4812,900
Feb 29, 202425.2225.3425.1025.1325.1318,700
Feb 28, 202425.0725.1525.0125.0825.0810,100
Feb 27, 202425.2825.2825.1625.2425.2414,800
Feb 26, 202425.1925.3425.1625.1825.189,500
Feb 23, 202425.3625.4025.3225.3625.365,900
Feb 22, 202425.4725.6125.3025.4225.4226,800
Feb 21, 202425.3325.3325.1325.1325.138,100
Feb 20, 202425.2926.2625.2925.4125.419,800
Feb 16, 202425.2925.5125.1825.2925.2918,900
Feb 15, 202425.1725.1925.0825.1225.126,100
Feb 14, 202425.0825.1324.9725.1325.134,700
Feb 13, 202424.7924.7924.6224.7224.7210,300
Feb 12, 202425.0425.1925.0425.0525.058,100
Feb 09, 202425.1225.1524.9125.0725.076,500
Feb 08, 202425.0025.0024.9024.9924.9919,300
Feb 07, 202425.0225.1125.0125.0525.058,900
Feb 06, 202424.8424.9324.6524.8224.8216,100
Feb 05, 202424.5524.6424.4024.5724.5728,200
Feb 02, 202424.4824.6124.4824.6024.609,900
Feb 01, 202424.4424.5624.3424.5524.555,200
Jan 31, 202424.2024.3624.0924.1724.1725,400
Jan 30, 202424.2324.2524.1624.2424.244,900
Jan 29, 202424.4124.4324.2024.3624.364,500
Jan 26, 202424.2324.2324.1224.2324.2318,900
Jan 25, 202424.1624.1624.0024.0024.0019,500
Jan 24, 202424.1024.2324.0824.1624.1616,900
Jan 23, 202423.8823.9523.7623.8923.8916,600
Jan 22, 202424.0624.0623.9624.0424.046,600
Jan 19, 202423.8524.1423.8024.1324.136,600
Jan 18, 202423.7123.8523.5723.6823.686,300
Jan 17, 202423.7223.7923.6023.7423.7414,500
Jan 16, 202424.0724.0723.8823.9223.9210,900
Jan 12, 202424.4024.4024.2924.3724.37190,500
Jan 11, 202424.2024.2624.1224.1524.1513,500
Jan 10, 202424.0824.2324.0824.2124.2115,900
Jan 09, 202424.0424.2024.0424.0424.045,400
Jan 08, 202424.1224.3824.1224.3424.3417,300
Jan 05, 202424.2424.4124.1624.1624.1610,700
Jan 04, 202424.0724.2724.0724.1524.1516,400
Jan 03, 202424.0224.2323.9023.9723.9715,500
Jan 02, 202424.4324.4724.2924.2924.297,300
Dec 29, 202324.6424.6424.3424.5824.588,700
Dec 28, 202324.4424.6624.4424.5324.5316,100
Dec 27, 202324.4724.6024.2724.3624.3615,200
Dec 26, 202324.3524.4524.2724.4224.4220,600
Dec 22, 202324.1924.2724.0724.2124.2124,500
Dec 22, 20230.145 Dividend
Dec 21, 202324.1524.3024.1124.3024.1510,600
Dec 20, 202324.1324.1323.7823.8023.667,100
Dec 19, 202324.1424.3424.1224.1924.0519,600
Dec 18, 202324.1424.2024.0324.2024.069,300
Dec 15, 202324.0724.2624.0224.0223.889,600
Dec 14, 202324.1224.3024.1024.3024.1511,100
Dec 13, 202323.5123.9223.4023.8223.688,800
Dec 12, 202323.5623.6523.4323.6223.486,800
Dec 11, 202323.5023.7123.4823.6123.474,500
Dec 08, 202323.4423.6123.4423.5823.445,700
Dec 07, 202323.5123.6723.4923.5123.375,100
Dec 06, 202323.5823.6223.4523.4523.312,600
Dec 05, 202323.4523.5923.3923.5623.4210,900
Dec 04, 202323.4523.5223.2923.4323.2916,500
Dec 01, 202323.3223.6523.3123.6223.4812,300
Nov 30, 202323.1723.3623.1423.3523.2110,000
Nov 29, 202323.4023.4023.2923.3123.175,900
Nov 28, 202323.1423.3223.1323.3223.1829,900
Nov 27, 202323.0223.1222.9922.9922.856,600
Nov 24, 202322.9723.0822.9323.0122.8815,700
Nov 22, 202323.0723.1623.0223.0922.9510,300
Nov 21, 202323.1923.2523.0823.0822.9436,100
Nov 20, 202323.1923.2623.1023.2623.124,700
Nov 17, 202322.9823.1122.9823.0222.886,000
Nov 16, 202322.9323.0522.9323.0522.918,400
Nov 15, 202322.9423.0122.9422.9522.818,400
Nov 14, 202322.7322.9822.7322.9422.8036,700
Nov 13, 202322.4122.4422.3622.3822.253,900
Nov 10, 202322.3922.5422.3922.5222.395,500
Nov 09, 202322.4822.4922.2822.4222.294,500
Nov 08, 202322.5522.5922.4822.4822.357,800
Nov 07, 202322.5522.6222.5222.5922.4610,300
Nov 06, 202322.7322.7322.6022.6022.4711,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...