DGRE - WisdomTree Emerging Markets Quality Dividend Growth Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201923.3523.3823.2323.3823.382,596
May 21, 201923.1123.3423.1123.3423.345,200
May 20, 201922.9223.1222.9223.0323.0324,800
May 17, 201923.3023.3023.1823.1823.181,400
May 16, 201923.7523.7723.6023.6523.654,400
May 15, 201923.7323.7823.7223.7823.786,600
May 14, 201923.6023.7423.5923.7323.734,300
May 13, 201923.6123.6123.2723.4023.4012,200
May 10, 201924.1224.3223.9524.3224.325,100
May 09, 201923.8523.9923.7623.9223.928,400
May 08, 201924.3124.5224.3124.4624.462,800
May 07, 201924.5324.5324.2424.2424.244,700
May 06, 201924.4524.7924.4524.7924.797,400
May 03, 201925.1825.3625.1825.3425.3414,400
May 02, 201925.0925.0925.0125.0425.041,300
May 01, 201925.2525.3525.2525.2525.254,000
Apr 30, 201925.0725.3125.0725.2525.258,400
Apr 29, 201925.1025.1625.0825.1125.1112,700
Apr 26, 201925.1225.1425.0725.0925.091,900
Apr 25, 201925.0725.0724.9825.0225.023,000
Apr 24, 201925.2425.2725.1125.2725.2714,600
Apr 23, 201925.4225.5225.4225.4825.487,000
Apr 22, 201925.4725.5125.4225.4925.4911,600
Apr 18, 201925.6325.7325.5525.6525.654,200
Apr 17, 201925.8725.8725.6725.6725.6710,700
Apr 16, 201925.5425.6325.5325.6125.6110,200
Apr 15, 201925.6125.6125.3925.4325.435,600
Apr 12, 201925.6625.7425.6225.6725.673,900
Apr 11, 201925.4425.5325.3625.3925.395,100
Apr 10, 201925.6325.7525.6325.6825.6822,400
Apr 09, 201925.5525.6025.5125.5325.5310,800
Apr 08, 201925.3825.6025.3825.5025.503,600
Apr 05, 201925.5625.6825.4925.5525.5517,400
Apr 04, 201925.4125.5225.3825.4825.4810,300
Apr 03, 201925.3125.4225.2425.3325.3331,200
Apr 02, 201925.0725.1525.0525.0625.063,900
Apr 01, 201925.2125.2125.1025.1625.163,100
Mar 29, 201924.8424.9424.7424.7524.7510,600
Mar 28, 201924.3224.5524.3224.5524.5519,400
Mar 27, 201924.5524.5524.2024.3024.3010,900
Mar 26, 201924.5024.5924.4724.5224.524,900
Mar 26, 20190.035 Dividend
Mar 25, 201924.3824.5124.3824.5124.475,100
Mar 22, 201924.7824.7824.3824.4724.439,700
Mar 21, 201925.0225.1224.8825.1225.0911,400
Mar 20, 201925.0325.2624.7725.2425.204,200
Mar 19, 201925.0725.1425.0625.0625.025,600
Mar 18, 201924.9824.9824.9224.9824.942,400
Mar 15, 201924.5224.7824.5224.7024.666,200
Mar 14, 201924.4324.4324.2124.3924.3613,200
Mar 13, 201924.5624.5924.4624.5724.533,800
Mar 12, 201924.5324.5524.3724.4524.426,300
Mar 11, 201924.1324.4124.1324.3624.335,200
Mar 08, 201923.7823.9823.7823.8923.8610,100
Mar 07, 201924.2324.2824.0324.0524.017,800
Mar 06, 201924.6424.6524.4924.4924.467,800
Mar 05, 201924.5324.7824.5324.6724.6412,100
Mar 04, 201924.4424.5624.2424.4224.3920,000
Mar 01, 201924.3724.3724.3024.3224.282,100
Feb 28, 201924.2724.3024.2024.2724.235,300
Feb 27, 201924.4924.5224.4724.4724.445,600
Feb 26, 201924.7124.8224.7124.7424.706,400
Feb 25, 201924.8425.0024.8324.8724.836,700
Feb 22, 201924.4824.6724.4824.5124.4714,300
Feb 21, 201924.2024.3024.2024.2624.237,400
Feb 20, 201924.4224.4224.2924.3124.285,700
Feb 19, 201923.9324.2823.9324.2824.2528,600
Feb 15, 201923.8824.0023.8824.0023.9717,800
Feb 14, 201923.8824.1523.8224.0424.0123,000
Feb 13, 201924.2424.2423.9624.0023.9722,000
Feb 12, 201924.0424.1724.0424.1624.1310,100
Feb 11, 201924.0624.0623.8723.8823.856,100
Feb 08, 201923.8423.9823.8123.9823.955,100
Feb 07, 201924.1024.1223.9024.1224.0911,400
Feb 06, 201924.3824.3824.1924.2124.1813,500
Feb 05, 201924.2024.5424.2024.4724.4415,300
Feb 04, 201924.0624.2924.0624.1624.135,700
Feb 01, 201924.2124.2124.0524.0724.0412,500
Jan 31, 201924.2224.3424.1324.3124.2824,100
Jan 30, 201923.7724.2523.7124.2224.1938,200
Jan 29, 201923.6023.7123.5323.6923.6614,100
Jan 28, 201923.4523.5923.4223.5623.5342,300
Jan 25, 201923.7823.8623.7723.8423.819,400
Jan 24, 201923.2723.5223.2723.5223.4948,900
Jan 23, 201923.1523.3623.1123.3623.33222,700
Jan 22, 201923.0923.1022.9222.9522.924,600
Jan 18, 201923.2123.4023.2123.3223.296,700
Jan 17, 201923.0523.2922.9723.2623.2320,700
Jan 16, 201922.9923.2622.9923.1723.1416,300
Jan 15, 201922.9022.9522.8422.8722.8414,900
Jan 14, 201922.6822.8122.6322.7322.7021,500
Jan 11, 201922.8322.9022.8122.8522.8210,600
Jan 10, 201922.8322.9922.7922.9422.9112,900
Jan 09, 201922.6322.8322.6322.7022.6715,300
Jan 08, 201922.3622.4522.3222.3822.356,800
Jan 07, 201922.3422.4522.3022.4222.3918,400
Jan 04, 201921.9822.5021.9822.3622.3320,400
Jan 03, 201921.9121.9121.7021.8021.7720,100
Jan 02, 201921.9522.2921.9522.2922.265,200
Dec 31, 201822.4022.4022.0922.2222.1916,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...