DGRE - WisdomTree Emerging Markets Quality Dividend Growth Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201924.0124.1324.0124.1124.116,300
Oct 10, 201923.5623.8223.5623.7123.719,500
Oct 09, 201923.4923.5623.4523.4523.4511,500
Oct 08, 201923.4423.4423.3023.3023.302,100
Oct 07, 201923.5523.5523.2823.2823.282,100
Oct 04, 201923.4623.6123.4223.5823.585,800
Oct 03, 201923.2823.4823.2823.4123.4144,000
Oct 02, 201923.3223.3223.1523.1623.1610,400
Oct 01, 201923.3323.4023.2423.2423.24119,800
Sep 30, 201923.4923.5823.4423.4423.449,300
Sep 27, 201923.6423.6423.2923.2923.291,400
Sep 26, 201923.4823.5323.4723.5323.532,200
Sep 25, 201923.5223.5223.3023.4523.456,600
Sep 24, 201923.7223.7223.4923.5723.5712,000
Sep 24, 20190.26 Dividend
Sep 23, 201923.9624.0523.9023.9523.693,800
Sep 20, 201924.0224.0223.8924.0023.744,700
Sep 19, 201924.0124.0223.9723.9723.718,200
Sep 18, 201924.0524.0923.8824.0023.746,700
Sep 17, 201924.0024.0223.9624.0023.744,100
Sep 16, 201924.1524.1523.9124.0223.7637,200
Sep 13, 201924.2624.3024.1824.2423.989,700
Sep 12, 201924.0124.2424.0124.1123.8523,400
Sep 11, 201923.7523.9323.7523.8723.617,500
Sep 10, 201923.6623.7523.6623.7323.477,900
Sep 09, 201923.8123.8123.6523.7423.4839,800
Sep 06, 201923.7723.7723.6923.7023.452,100
Sep 05, 201923.4823.6423.4823.6023.355,000
Sep 04, 201923.2323.3223.1823.3123.0618,900
Sep 03, 201922.8022.9222.8022.9222.674,400
Aug 30, 201922.9723.0122.9122.9822.732,100
Aug 29, 201922.8222.9022.7722.8722.623,100
Aug 28, 201922.4922.6522.4422.5822.3324,000
Aug 27, 201922.6922.7022.6022.6422.409,200
Aug 26, 201922.5322.5722.4822.5222.2810,800
Aug 23, 201922.6622.7422.3422.3722.135,000
Aug 22, 201922.8622.8622.6922.6922.444,500
Aug 21, 201922.9623.0522.9623.0022.7610,900
Aug 20, 201922.8222.8422.7622.7622.519,600
Aug 19, 201922.8422.8422.6722.6922.443,200
Aug 16, 201922.5522.6222.5122.5622.326,900
Aug 15, 201922.3022.4022.2822.3122.075,600
Aug 14, 201922.4022.4322.1822.2121.9641,600
Aug 13, 201922.9423.0122.7922.7922.5419,700
Aug 12, 201922.7522.8022.4922.4922.2572,800
Aug 09, 201922.9323.0622.8822.9422.695,600
Aug 08, 201923.0123.2423.0123.1922.945,900
Aug 07, 201922.5222.9722.5222.9722.7213,000
Aug 06, 201922.6622.8922.6522.8922.649,100
Aug 05, 201922.8722.8722.3422.3422.109,700
Aug 02, 201923.4323.4323.2223.3323.083,900
Aug 01, 201924.0824.1523.5023.5423.297,400
Jul 31, 201924.1824.1923.9724.0223.769,800
Jul 30, 201924.3224.3324.1624.2223.967,500
Jul 29, 201924.3424.3824.2724.3824.122,400
Jul 26, 201924.3924.5324.3924.5324.261,600
Jul 25, 201924.4824.4824.3824.4024.146,800
Jul 24, 201924.4824.6524.4824.5924.335,200
Jul 23, 201924.6624.6624.4624.5824.318,100
Jul 22, 201924.5924.7524.5324.5524.2812,600
Jul 19, 201924.7724.7724.4724.5824.313,000
Jul 18, 201924.5324.6824.4524.6624.395,800
Jul 17, 201924.5924.6524.5224.5324.2613,800
Jul 16, 201924.5824.6924.5624.6224.352,700
Jul 15, 201924.5424.5824.4724.5424.2713,200
Jul 12, 201924.4124.5024.3724.4724.2059,500
Jul 11, 201924.6424.6424.4324.5124.246,900
Jul 10, 201924.6424.6624.5024.6024.338,800
Jul 09, 201924.2224.3924.2224.3124.056,600
Jul 08, 201924.4124.5624.3624.4224.1513,400
Jul 05, 201924.5824.6524.5424.6524.383,600
Jul 03, 201924.8124.8624.7924.8424.5711,300
Jul 02, 201924.9625.0524.8524.9924.724,400
Jul 01, 201925.1425.2424.8424.9824.7118,000
Jun 28, 201924.5924.7624.5724.7624.4910,700
Jun 27, 201924.5524.7724.5524.7124.446,200
Jun 26, 201924.4424.6024.4424.4824.2120,600
Jun 25, 201924.4324.5724.2724.2724.017,200
Jun 24, 201924.5724.6224.5024.5524.2819,800
Jun 24, 20190.205 Dividend
Jun 21, 201924.7124.7724.6124.7224.2510,600
Jun 20, 201924.8024.8724.6924.8024.338,100
Jun 19, 201924.2424.5724.2424.4023.9335,500
Jun 18, 201923.9024.3323.9024.2423.7821,700
Jun 17, 201923.6523.7923.6523.6923.248,200
Jun 14, 201923.7323.7923.6623.6623.2127,900
Jun 13, 201924.0724.0723.8223.8223.3710,900
Jun 12, 201923.9824.0623.9223.9623.5118,100
Jun 11, 201924.2024.2924.1224.1223.669,300
Jun 10, 201923.8224.0523.8223.9423.488,200
Jun 07, 201923.4923.8123.4923.6423.1913,700
Jun 06, 201923.4723.6423.3823.5123.0644,100
Jun 05, 201923.5423.5423.4123.4122.966,900
Jun 04, 201923.4923.5723.4623.5523.108,200
Jun 03, 201923.6223.7323.6223.6823.233,400
May 31, 201923.2823.5123.2623.5023.059,400
May 30, 201923.2823.3223.2523.2822.848,000
May 29, 201923.0823.1723.0723.1422.706,200
May 28, 201923.2623.2623.0523.0522.6123,100
May 24, 201923.1123.1122.9523.0622.6211,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...