Wisdomtree U.S. Quality Dividend Growth Fund (NQ: DGRW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	74.27	74.36	72.84	72.97	458,095	-0.58(-0.79%)
Apr 12, 2024	74.01	74.16	73.37	73.55	844,429	-0.95(-1.28%)
Apr 11, 2024	74.43	74.78	73.92	74.50	500,357	+0.30(+0.40%)
Apr 10, 2024	74.32	74.53	73.93	74.20	663,822	-0.86(-1.15%)
Apr 09, 2024	75.11	75.19	74.31	75.06	366,786	+0.19(+0.25%)
Apr 08, 2024	74.93	75.04	74.79	74.87	480,052	+0.01(+0.01%)
Apr 05, 2024	74.35	75.12	74.35	74.86	406,542	+0.60(+0.81%)
Apr 04, 2024	75.78	75.86	74.22	74.26	430,365	-1.00(-1.33%)
Apr 03, 2024	75.25	75.53	75.03	75.26	756,833	-0.07(-0.09%)
Apr 02, 2024	75.26	75.39	75.07	75.33	601,662	-0.52(-0.69%)
Apr 01, 2024	76.29	76.29	75.75	75.85	404,913	-0.34(-0.45%)
Mar 28, 2024	76.20	76.37	76.34	76.19	480,420	+0.10(+0.13%)
Mar 27, 2024	75.79	76.09	75.59	76.09	569,287	+0.72(+0.96%)
Mar 26, 2024	75.83	75.83	75.33	75.37	372,774	-0.23(-0.30%)
Mar 25, 2024	75.77	75.78	75.58	75.60	349,223	-0.29(-0.38%)
Mar 22, 2024	76.23	76.23	75.89	75.89	616,184	-0.41(-0.54%)
Mar 21, 2024	76.24	76.55	76.14	76.30	423,935	+0.49(+0.65%)
Mar 20, 2024	75.15	75.81	75.05	75.81	396,483	+0.66(+0.88%)
Mar 19, 2024	74.58	75.19	74.53	75.15	341,529	+0.46(+0.62%)
Mar 18, 2024	74.91	75.05	74.63	74.69	377,085	+0.11(+0.15%)
Mar 15, 2024	74.86	74.95	74.43	74.58	452,463	-0.51(-0.68%)
Mar 14, 2024	75.39	75.39	74.68	75.09	403,534	-0.15(-0.20%)
Mar 13, 2024	75.44	75.44	75.02	75.24	402,399	-0.09(-0.12%)
Mar 12, 2024	74.93	75.39	74.67	75.33	502,752	+0.76(+1.02%)
Mar 11, 2024	74.34	74.62	74.14	74.57	400,714	+0.11(+0.15%)
Mar 08, 2024	75.11	75.17	74.46	74.46	423,981	-0.56(-0.75%)
Mar 07, 2024	74.89	75.14	74.83	75.02	619,875	+0.56(+0.75%)
Mar 06, 2024	74.42	74.80	74.28	74.46	551,267	+0.35(+0.47%)
Mar 05, 2024	74.52	74.64	73.83	74.11	555,940	-0.61(-0.82%)
Mar 04, 2024	74.62	74.95	74.61	74.72	445,830	+0.07(+0.09%)
Mar 01, 2024	74.13	74.69	74.01	74.65	453,238	+0.68(+0.92%)
Feb 29, 2024	74.09	74.14	73.70	73.97	533,951	+0.10(+0.14%)
Feb 28, 2024	73.81	73.92	73.68	73.87	398,880	-0.06(-0.08%)
Feb 27, 2024	73.97	73.97	73.76	73.93	421,341	+0.00(+0.00%)
Feb 26, 2024	74.20	74.27	73.90	73.93	506,225	-0.21(-0.28%)
Feb 23, 2024	74.26	74.41	74.11	74.14	555,294	+0.14(+0.19%)
Feb 22, 2024	73.44	74.14	73.36	74.00	653,593	+1.21(+1.66%)
Feb 21, 2024	72.49	72.80	72.25	72.79	461,651	+0.20(+0.28%)
Feb 20, 2024	72.60	72.64	72.34	72.59	623,283	-0.18(-0.25%)
Feb 16, 2024	73.01	73.25	72.70	72.77	513,264	-0.19(-0.26%)
Feb 15, 2024	72.64	73.01	72.52	72.96	587,128	+0.50(+0.69%)
Feb 14, 2024	72.42	72.52	72.00	72.46	497,535	+0.35(+0.48%)
Feb 13, 2024	72.38	72.43	71.65	72.11	3,410,885	-0.94(-1.29%)
Feb 12, 2024	72.96	73.30	72.89	73.05	553,926	+0.10(+0.14%)
Feb 09, 2024	72.79	72.99	72.64	72.95	605,997	+0.22(+0.30%)
Feb 08, 2024	72.65	72.77	72.47	72.73	3,141,589	+0.16(+0.22%)
Feb 07, 2024	72.43	72.66	72.29	72.57	991,013	+0.43(+0.60%)
Feb 06, 2024	71.99	72.14	71.86	72.14	614,153	+0.33(+0.46%)
Feb 05, 2024	72.02	72.02	71.53	71.81	686,872	-0.27(-0.37%)
Feb 02, 2024	71.71	72.33	71.52	72.08	873,792	+0.19(+0.26%)

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.