Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	26.99	27.21	26.99	27.08	6,911	+0.22(+0.82%)
Aug 30, 2017	26.78	26.90	26.78	26.86	28,967	+0.02(+0.06%)
Aug 29, 2017	26.76	26.87	26.68	26.85	7,091	-0.03(-0.13%)
Aug 28, 2017	26.97	26.97	26.84	26.88	5,535	+0.01(+0.03%)
Aug 25, 2017	26.87	26.95	26.75	26.87	7,286	+0.08(+0.32%)
Aug 24, 2017	26.93	26.93	26.78	26.79	13,749	-0.03(-0.11%)
Aug 23, 2017	26.80	26.89	26.79	26.82	8,105	-0.13(-0.48%)
Aug 22, 2017	26.76	26.95	26.76	26.95	13,593	+0.31(+1.17%)
Aug 21, 2017	26.60	26.73	26.60	26.64	9,860	-0.05(-0.19%)
Aug 18, 2017	26.71	26.76	26.51	26.69	19,992	-0.06(-0.22%)
Aug 17, 2017	27.19	27.19	26.75	26.75	26,696	-0.46(-1.67%)
Aug 16, 2017	27.31	27.36	27.20	27.20	13,430	+0.01(+0.03%)
Aug 15, 2017	27.59	27.59	27.19	27.19	11,208	-0.28(-1.01%)
Aug 14, 2017	27.27	27.51	27.27	27.47	22,856	+0.35(+1.31%)
Aug 11, 2017	27.17	27.20	27.07	27.12	11,630	-0.07(-0.27%)
Aug 10, 2017	27.40	27.43	27.17	27.19	10,943	-0.41(-1.50%)
Aug 09, 2017	27.63	27.66	27.48	27.61	20,458	-0.18(-0.64%)
Aug 08, 2017	27.96	28.15	27.78	27.78	19,250	-0.19(-0.66%)
Aug 07, 2017	27.93	28.03	27.86	27.97	18,687	-0.01(-0.03%)
Aug 04, 2017	27.99	28.01	27.89	27.98	18,618	+0.08(+0.27%)
Aug 03, 2017	27.99	27.99	27.89	27.90	4,676	-0.09(-0.33%)
Aug 02, 2017	28.25	28.25	27.93	27.99	15,428	-0.32(-1.13%)
Aug 01, 2017	28.34	28.36	28.24	28.31	16,889	+0.01(+0.03%)
Jul 31, 2017	28.40	28.40	28.21	28.31	9,471	+0.01(+0.04%)
Jul 28, 2017	28.38	28.43	28.20	28.29	5,437	-0.06(-0.23%)
Jul 27, 2017	28.40	28.52	28.33	28.36	22,050	-0.04(-0.15%)
Jul 26, 2017	28.63	28.63	28.40	28.40	164,732	-0.30(-1.03%)
Jul 25, 2017	28.54	28.71	28.46	28.69	16,253	+0.35(+1.25%)
Jul 24, 2017	28.31	28.34	28.23	28.34	16,666	-0.02(-0.06%)
Jul 21, 2017	28.47	28.47	28.30	28.36	21,247	-0.08(-0.30%)
Jul 20, 2017		28.52	28.39	28.44	25,654	+0.08(+0.27%)
Jul 19, 2017	28.10	28.39	28.10	28.36	17,016	+0.29(+1.05%)
Jul 18, 2017	28.20	28.20	28.03	28.07	141,802	-0.11(-0.38%)
Jul 17, 2017	28.04	28.30	28.04	28.18	16,813	+0.07(+0.25%)
Jul 14, 2017	28.06	28.19	28.03	28.11	15,723	+0.12(+0.44%)
Jul 13, 2017	27.98	28.04	27.91	27.98	9,061	-0.09(-0.31%)
Jul 12, 2017	28.13	28.28	28.02	28.07	12,660	+0.15(+0.54%)
Jul 11, 2017	27.87	27.92	27.73	27.92	9,727	-0.03(-0.09%)
Jul 10, 2017	27.96	28.13	27.85	27.94	26,848	-0.14(-0.51%)
Jul 07, 2017	27.88	28.09	27.78	28.09	9,798	+0.27(+0.97%)
Jul 06, 2017	27.83	27.99	27.82	27.82	24,860	-0.16(-0.56%)
Jul 05, 2017	28.29	28.29	28.01	27.97	5,556	-0.24(-0.85%)
Jul 03, 2017	28.14	28.31	28.14	28.21	6,051	+0.22(+0.78%)
Jun 30, 2017	28.12	28.12	27.97	27.99	7,247	-0.02(-0.06%)
Jun 29, 2017	28.21	28.21	27.82	28.01	66,941	-0.16(-0.56%)
Jun 28, 2017	28.17	28.27	28.11	28.17	8,547	+0.30(+1.06%)
Jun 27, 2017	27.98	28.01	27.84	27.87	8,956	-0.06(-0.23%)
Jun 26, 2017	27.72	27.94	27.72	27.94	12,274	+0.16(+0.57%)
Jun 23, 2017	27.73	27.81	27.68	27.78	9,525	+0.14(+0.50%)
Jun 22, 2017	27.67	27.72	27.56	27.64	11,647	-0.02(-0.07%)
Jun 21, 2017	27.88	27.90	27.66	27.66	7,057	-0.23(-0.83%)
Jun 20, 2017	28.21	28.21	27.85	27.89	9,384	-0.29(-1.03%)
Jun 19, 2017	28.27	28.27	28.10	28.18	9,746	+0.07(+0.27%)
Jun 16, 2017	28.10	28.10	27.97	28.10	6,112	-0.09(-0.33%)
Jun 15, 2017	28.04	28.30	28.04	28.20	12,503	-0.05(-0.18%)
Jun 14, 2017	28.53	28.53	28.23	28.25	9,894	-0.18(-0.64%)
Jun 13, 2017	28.40	28.53	28.37	28.43	7,830	+0.12(+0.41%)
Jun 12, 2017	28.54	28.63	28.31	28.31	10,770	+0.05(+0.17%)
Jun 09, 2017	28.02	28.38	27.99	28.26	27,646	+0.29(+1.04%)
Jun 08, 2017	27.67	28.09	27.66	27.97	30,693	+0.31(+1.11%)
Jun 07, 2017	27.73	27.84	27.66	27.67	9,567	-0.10(-0.36%)
Jun 06, 2017	27.79	27.87	27.59	27.77	6,685	-0.09(-0.32%)
Jun 05, 2017	28.04	28.04	27.86	27.86	11,701	-0.18(-0.64%)
Jun 02, 2017	27.99	28.25	27.99	28.04	7,475	+0.23(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.