WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
26.52
+0.03 (0.11%)
At close: May 29, 2025, 4:00 PM
26.52
0.00 (0.00%)
After-hours: May 29, 2025, 4:15 PM EDT
DGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 26.48 | 26.69 | 26.48 | 26.69 | - | 0.76% | 9,523 |
| May 28, 2025 | 26.46 | 26.64 | 26.46 | 26.49 | 26.49 | 0.08% | 5,797 |
| May 27, 2025 | 26.45 | 26.71 | 26.44 | 26.47 | 26.47 | -0.53% | 6,983 |
| May 23, 2025 | 26.29 | 26.63 | 26.29 | 26.61 | 26.61 | 0.80% | 8,481 |
| May 22, 2025 | 26.52 | 26.52 | 26.25 | 26.40 | 26.40 | -0.38% | 2,650 |
| May 21, 2025 | 26.64 | 26.64 | 26.39 | 26.50 | 26.50 | 0.42% | 8,066 |
| May 20, 2025 | 26.33 | 26.52 | 26.28 | 26.39 | 26.39 | -1.31% | 9,621 |
| May 19, 2025 | 26.60 | 26.76 | 26.53 | 26.74 | 26.74 | 0.53% | 9,871 |
| May 16, 2025 | 26.52 | 26.79 | 26.50 | 26.60 | 26.60 | -0.52% | 4,232 |
| May 15, 2025 | 26.69 | 26.74 | 26.53 | 26.74 | 26.74 | 1.29% | 4,745 |
| May 14, 2025 | 26.55 | 26.60 | 26.37 | 26.40 | 26.40 | -0.11% | 8,556 |
| May 13, 2025 | 26.22 | 26.61 | 26.15 | 26.43 | 26.43 | 0.76% | 9,033 |
| May 12, 2025 | 26.22 | 26.42 | 26.19 | 26.23 | 26.23 | 1.47% | 29,821 |
| May 9, 2025 | 25.86 | 26.00 | 25.64 | 25.85 | 25.85 | 1.13% | 6,787 |
| May 8, 2025 | 25.85 | 25.85 | 25.38 | 25.56 | 25.56 | -0.20% | 12,687 |
| May 7, 2025 | 25.93 | 25.98 | 25.61 | 25.61 | 25.61 | -0.66% | 12,326 |
| May 6, 2025 | 25.97 | 26.00 | 25.78 | 25.78 | 25.78 | -0.77% | 17,162 |
| May 5, 2025 | 26.08 | 26.29 | 25.98 | 25.98 | 25.98 | 0.93% | 17,724 |
| May 2, 2025 | 25.85 | 25.98 | 25.72 | 25.74 | 25.74 | 1.54% | 9,263 |
| May 1, 2025 | 25.47 | 25.53 | 25.16 | 25.35 | 25.35 | 1.04% | 8,660 |
| Apr 30, 2025 | 24.98 | 25.37 | 24.98 | 25.09 | 25.09 | -0.79% | 13,008 |
| Apr 29, 2025 | 25.04 | 25.39 | 25.04 | 25.29 | 25.29 | 1.57% | 3,831 |
| Apr 28, 2025 | 24.85 | 25.00 | 24.73 | 24.90 | 24.90 | -0.12% | 34,201 |
| Apr 25, 2025 | 24.70 | 25.00 | 24.70 | 24.93 | 24.93 | -0.16% | 5,674 |
| Apr 24, 2025 | 24.71 | 25.00 | 24.71 | 24.97 | 24.97 | 1.34% | 13,845 |
| Apr 23, 2025 | 24.77 | 24.90 | 24.57 | 24.64 | 24.64 | 0.08% | 29,095 |
| Apr 22, 2025 | 24.52 | 24.71 | 24.41 | 24.62 | 24.62 | 1.00% | 12,569 |
| Apr 21, 2025 | 24.33 | 24.42 | 24.14 | 24.38 | 24.38 | 0.07% | 5,319 |
| Apr 17, 2025 | 24.35 | 24.51 | 24.27 | 24.36 | 24.36 | 0.70% | 5,714 |
| Apr 16, 2025 | 24.22 | 24.34 | 23.91 | 24.19 | 24.19 | -0.04% | 11,809 |
| Apr 15, 2025 | 24.38 | 24.49 | 24.07 | 24.20 | 24.20 | 0.08% | 15,173 |
| Apr 14, 2025 | 24.51 | 24.51 | 24.04 | 24.18 | 24.18 | 1.17% | 20,980 |
| Apr 11, 2025 | 23.64 | 23.90 | 23.62 | 23.90 | 23.90 | 2.14% | 14,678 |
| Apr 10, 2025 | 23.54 | 23.54 | 23.05 | 23.40 | 23.40 | -1.97% | 20,209 |
| Apr 9, 2025 | 22.30 | 23.94 | 22.28 | 23.87 | 23.87 | 7.14% | 14,376 |
| Apr 8, 2025 | 23.03 | 23.16 | 22.05 | 22.28 | 22.28 | -0.18% | 52,912 |
| Apr 7, 2025 | 21.86 | 23.06 | 21.86 | 22.32 | 22.32 | -2.11% | 23,667 |
| Apr 4, 2025 | 23.39 | 23.39 | 22.78 | 22.80 | 22.80 | -5.75% | 8,207 |
| Apr 3, 2025 | 24.12 | 24.25 | 24.07 | 24.19 | 24.19 | -1.39% | 9,385 |
| Apr 2, 2025 | 24.34 | 24.59 | 24.34 | 24.53 | 24.53 | 0.49% | 7,409 |
| Apr 1, 2025 | 24.30 | 24.42 | 24.21 | 24.41 | 24.41 | 0.41% | 40,970 |
| Mar 31, 2025 | 24.16 | 24.34 | 24.09 | 24.31 | 24.31 | -0.41% | 8,946 |
| Mar 28, 2025 | 25.10 | 25.10 | 24.31 | 24.41 | 24.41 | -1.45% | 8,513 |
| Mar 27, 2025 | 24.65 | 24.85 | 24.62 | 24.77 | 24.77 | 0.41% | 14,907 |
| Mar 26, 2025 | 24.88 | 24.88 | 24.62 | 24.67 | 24.67 | -1.41% | 14,929 |
| Mar 25, 2025 | 24.97 | 25.08 | 24.94 | 25.02 | 24.93 | 0.29% | 14,457 |
| Mar 24, 2025 | 24.90 | 25.08 | 24.90 | 24.95 | 24.85 | 0.56% | 13,189 |
| Mar 21, 2025 | 24.75 | 24.86 | 24.67 | 24.81 | 24.72 | -0.11% | 16,135 |
| Mar 20, 2025 | 24.78 | 24.85 | 24.73 | 24.84 | 24.75 | - | 7,420 |
| Mar 19, 2025 | 24.74 | 24.84 | 24.73 | 24.84 | 24.75 | 0.73% | 3,665 |