DNL - WisdomTree Global ex-U.S. Quality Dividend Growth Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202067.6367.6367.0167.1467.1413,900
Jan 23, 202067.2667.5467.0167.4467.44116,900
Jan 22, 202067.9268.0767.8367.8767.8735,000
Jan 21, 202067.9567.9567.4867.4867.4817,700
Jan 17, 202067.9568.0667.8868.0668.0610,200
Jan 16, 202067.6367.7867.5467.6967.6914,900
Jan 15, 202067.3667.5267.3267.3767.3711,900
Jan 14, 202066.9867.2966.9867.1567.1523,000
Jan 13, 202066.6766.9866.5866.9866.985,500
Jan 10, 202066.5366.5866.2366.3066.3040,100
Jan 09, 202066.3966.3966.1766.2466.248,300
Jan 08, 202065.6966.1765.6065.9565.9514,600
Jan 07, 202065.6265.6265.4565.5365.534,400
Jan 06, 202065.3565.6365.3365.6365.637,700
Jan 03, 202065.5965.9365.5965.6065.607,200
Jan 02, 202066.2266.2866.0466.2166.2189,000
Dec 31, 201965.5865.7965.4065.7965.798,200
Dec 30, 201965.8865.8865.4265.4265.429,100
Dec 27, 201966.0666.0665.7565.8565.8510,300
Dec 26, 201965.4565.6465.4565.6465.642,400
Dec 24, 201965.3065.3065.2465.2565.251,900
Dec 23, 201965.2565.3165.2265.3165.316,200
Dec 23, 20190.358 Dividend
Dec 20, 201965.5065.6165.4465.5265.168,800
Dec 19, 201965.1865.2765.0965.2764.9114,900
Dec 18, 201965.3865.3865.2165.3264.967,400
Dec 17, 201965.3365.5365.3065.4565.0951,300
Dec 16, 201965.4265.5065.4165.4265.067,400
Dec 13, 201964.4464.6464.3964.5464.1912,600
Dec 12, 201963.4964.0963.4964.0763.726,000
Dec 11, 201963.1063.5163.1063.5163.163,000
Dec 10, 201963.0863.1562.9763.0162.675,200
Dec 09, 201963.0963.1762.9562.9762.633,800
Dec 06, 201963.0863.1163.0663.1162.771,900
Dec 05, 201962.5362.5862.5062.5462.201,900
Dec 04, 201962.3562.5562.3562.5462.204,100
Dec 03, 201961.6561.9261.6061.9061.5668,200
Dec 02, 201962.4462.4861.9962.1761.833,300
Nov 29, 201962.5162.5162.3462.3862.041,400
Nov 27, 201962.5762.8362.5762.8162.474,200
Nov 26, 201962.4362.4962.4262.4962.15700
Nov 25, 201962.2562.4562.2562.4562.113,900
Nov 22, 201961.8961.8961.6361.7261.386,400
Nov 21, 201961.3661.5161.3661.5161.171,800
Nov 20, 201961.8061.8361.6761.7661.426,900
Nov 19, 201962.4262.4262.0062.0561.713,900
Nov 18, 201961.9062.0661.9062.0161.673,300
Nov 15, 201961.6861.9761.6661.9061.5611,100
Nov 14, 201961.4561.5561.3861.5561.212,700
Nov 13, 201961.5261.6061.4661.5161.173,100
Nov 12, 201961.6761.7861.6261.6461.305,600
Nov 11, 201961.5961.8461.5961.7761.435,900
Nov 08, 201961.8861.9961.7861.9961.657,500
Nov 07, 201962.2962.3362.2262.2261.884,700
Nov 06, 201962.0062.1361.7962.0561.7150,500
Nov 05, 201961.8961.9461.7361.9261.586,300
Nov 04, 201961.9062.0361.8661.9261.585,900
Nov 01, 201961.2861.4661.2561.4661.125,400
Oct 31, 201960.7160.7860.4660.6360.306,600
Oct 30, 201960.6361.0160.5260.9960.663,200
Oct 29, 201960.4760.6260.4760.5560.227,700
Oct 28, 201960.7760.9260.7760.8560.527,200
Oct 25, 201960.1560.3460.0760.3460.016,600
Oct 24, 201960.0860.2660.0860.2159.886,800
Oct 23, 201959.8560.0359.7460.0359.703,600
Oct 22, 201959.9960.1359.8559.8759.5411,500
Oct 21, 201959.7860.0359.7860.0359.709,200
Oct 18, 201959.6159.6659.4059.6059.2717,500
Oct 17, 201959.8059.8059.5559.6259.2919,500
Oct 16, 201959.2859.4659.2859.4259.10149,400
Oct 15, 201959.0959.5359.0959.4659.1432,300
Oct 14, 201958.7458.7558.7058.7058.381,000
Oct 11, 201958.6859.0258.6858.8858.562,400
Oct 10, 201957.5958.0457.5957.9657.644,700
Oct 09, 201957.6157.7857.6157.7157.394,900
Oct 08, 201957.2957.4357.1557.1556.8411,700
Oct 07, 201957.9557.9857.7457.7957.4712,500
Oct 04, 201957.5657.9157.5657.9157.593,600
Oct 03, 201957.1257.3357.0657.2856.972,500
Oct 02, 201957.2457.2456.6556.8056.4955,600
Oct 01, 201957.8857.9557.8257.8957.573,900
Sep 30, 201958.0958.2858.0958.2257.904,600
Sep 27, 201958.2958.2957.8657.9657.643,400
Sep 26, 201958.1858.1858.1658.1657.84800
Sep 25, 201957.7157.9857.7057.9857.666,500
Sep 24, 201958.4158.5058.0758.1057.782,800
Sep 24, 20190.28 Dividend
Sep 23, 201958.4058.6658.3958.6558.052,700
Sep 20, 201958.7258.7358.7258.7358.13300
Sep 19, 201959.1259.1958.9758.9758.371,300
Sep 18, 201959.0859.0858.7659.0158.414,000
Sep 17, 201958.5959.0058.5959.0058.407,300
Sep 16, 201958.7558.8058.6758.6758.0711,800
Sep 13, 201959.2559.3859.2159.2458.646,400
Sep 12, 201959.0059.1159.0059.0858.484,200
Sep 11, 201958.3858.6358.3858.6358.031,200
Sep 10, 201958.0658.2557.9658.1757.585,900
Sep 09, 201958.5658.5658.3858.4557.851,900
Sep 06, 201958.3558.5458.3558.4357.836,500
Sep 05, 201958.3458.3558.1958.2257.635,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...