Skip to main content
WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
25.33
-0.08 (-0.31%)
Dec 20, 2024, 4:00 PM EST - Market closed

DGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1225.5125.1225.3325.33-0.31%43,307
Dec 19, 202425.4325.4825.3825.4125.410.67%6,581
Dec 18, 202425.8625.9225.1125.2425.24-1.94%23,784
Dec 17, 202425.7025.9225.6925.7425.74-1.08%5,861
Dec 16, 202426.1526.2326.0226.0226.02-0.65%6,293
Dec 13, 202426.3126.3726.1026.1926.190.54%19,265
Dec 12, 202426.1126.1825.9526.0526.05-0.81%8,256
Dec 11, 202426.2026.3526.1626.2626.260.43%8,516
Dec 10, 202426.1726.2226.1026.1526.15-0.08%9,493
Dec 9, 202426.2426.2926.1726.1726.17-0.11%5,088
Dec 6, 202426.3226.3326.2026.2026.20-0.83%16,756
Dec 5, 202426.2826.4226.1326.4226.421.11%150,378
Dec 4, 202426.0726.2225.9926.1326.130.71%14,481
Dec 3, 202425.8125.9525.7225.9525.950.45%11,933
Dec 2, 202425.8025.9525.7425.8325.830.39%13,424
Nov 29, 202425.5025.7425.5025.7325.730.25%6,985
Nov 27, 202425.7125.7625.5825.6725.67-0.52%8,035
Nov 26, 202425.8025.9125.8025.8025.80-0.75%6,954
Nov 25, 202425.9926.1525.8525.9925.990.60%30,274
Nov 22, 202425.6925.8425.6725.8425.841.02%14,269
Nov 21, 202425.4625.6525.4225.5825.580.16%13,592
Nov 20, 202425.7125.7125.5025.5425.54-0.85%19,770
Nov 19, 202425.6925.8525.5225.7625.761.10%12,462
Nov 18, 202425.4925.6625.4525.4825.480.75%10,150
Nov 15, 202425.5525.5525.2825.2925.29-0.39%15,549
Nov 14, 202425.4525.5325.3925.3925.390.10%9,067
Nov 13, 202425.6125.6125.3325.3725.37-1.06%25,484
Nov 12, 202425.7525.8125.4925.6425.64-1.47%33,082
Nov 11, 202426.1826.1826.0126.0226.02-1.21%10,522
Nov 8, 202426.2626.3626.1626.3426.34-0.87%7,359
Nov 7, 202426.5126.6926.5126.5726.570.34%2,346
Nov 6, 202426.4326.5026.3426.4826.48-0.45%2,502
Nov 5, 202426.5526.6526.5426.6026.601.57%10,886
Nov 4, 202426.3026.4726.1926.1926.190.31%10,793
Nov 1, 202426.2726.4526.1126.1126.11-0.65%7,258
Oct 31, 202426.3426.3426.1426.2826.28-0.23%114,130
Oct 30, 202426.3226.5026.2426.3426.34-0.67%5,736
Oct 29, 202426.5826.7126.5126.5226.52-0.53%12,877
Oct 28, 202426.8026.8026.5526.6626.660.26%7,275
Oct 25, 202426.7527.1926.4026.5926.59-0.60%104,647
Oct 24, 202427.2427.2426.5926.7526.750.13%76,794
Oct 23, 202426.7026.8426.6526.7226.72-0.98%7,074
Oct 22, 202426.8727.0426.8726.9826.98-0.71%11,339
Oct 21, 202427.1927.2027.0727.1827.18-0.71%7,208
Oct 18, 202427.5127.5327.3327.3727.370.55%13,894
Oct 17, 202427.3527.4427.2227.2227.22-0.33%7,326
Oct 16, 202427.3027.4827.3027.3127.310.34%6,074
Oct 15, 202427.3527.3527.2227.2227.22-0.78%3,770
Oct 14, 202427.3627.5127.2927.4327.43-0.17%6,376
Oct 11, 202427.2227.4827.2227.4827.481.12%4,624
Oct 10, 202427.2527.2826.9027.1827.18-0.38%14,031
Oct 9, 202427.0727.2927.0727.2827.280.48%4,751
Oct 8, 202427.1627.3426.8727.1527.151.46%8,423
Oct 7, 202426.9827.0826.7426.7626.76-1.00%11,035
Oct 4, 202427.0027.1526.9727.0327.03-0.41%7,796
Oct 3, 202427.1527.1726.7727.1427.14-0.22%16,322
Oct 2, 202427.4127.4827.2027.2027.20-0.84%50,172
Oct 1, 202427.8527.8527.3127.4327.43-1.15%162,242
Sep 30, 202427.8028.3427.5827.7527.75-1.44%13,159
Sep 27, 202428.3928.4128.0628.1628.16-0.40%16,443
Sep 26, 202428.4328.4628.2728.2728.271.07%10,388
Sep 25, 202428.1928.1927.9327.9727.97-0.89%14,349
Sep 24, 202428.0628.4128.0628.2228.051.04%7,477
Sep 23, 202427.9027.9627.8027.9327.760.58%6,821
Sep 20, 202427.8527.8527.6627.7727.600.16%8,780
Sep 19, 202427.5627.8227.5127.7327.561.65%7,640
Sep 18, 202427.3027.6527.2427.2827.11-0.34%8,146
Sep 17, 202427.4927.5327.3727.3727.21-0.34%10,601
Sep 16, 202427.5027.5027.3327.4627.300.58%8,058
Sep 13, 202427.3827.4227.2427.3127.140.48%108,515
Sep 12, 202427.0827.1726.9527.1727.011.05%5,489
Sep 11, 202426.7526.9526.5926.8926.730.13%12,081
Sep 10, 202426.9226.9626.7726.8626.69-0.07%6,812
Sep 9, 202426.8127.0226.8126.8826.710.62%8,983
Sep 6, 202427.2027.2026.6026.7126.55-4.16%9,738
Sep 5, 202427.1127.8727.0727.8727.702.61%17,007
Sep 4, 202427.1427.1927.0427.1627.000.92%3,885
Sep 3, 202427.1227.1226.9126.9126.75-2.00%3,655
Aug 30, 202427.5227.5227.3527.4627.300.23%4,532
Aug 29, 202427.4927.5427.3327.4027.23-0.15%4,926
Aug 28, 202427.4927.5427.3627.4427.280.15%9,340
Aug 27, 202427.3227.5027.3127.4027.240.15%9,926
Aug 26, 202427.4927.4927.3527.3627.20-0.51%11,480
Aug 23, 202427.4027.5127.3227.5027.331.91%7,341
Aug 22, 202427.2627.2626.9426.9926.82-1.50%6,572
Aug 21, 202427.4427.4827.2827.4027.230.28%11,146
Aug 20, 202427.4127.4127.2627.3227.15-0.59%10,314
Aug 19, 202427.2527.4927.2527.4827.311.22%5,083
Aug 16, 202426.9927.1526.9727.1526.991.36%10,463
Aug 15, 202426.7326.8326.7026.7926.621.09%8,492
Aug 14, 202426.5226.5726.4326.5026.34-0.39%9,571
Aug 13, 202426.3026.6026.3026.6026.441.57%8,900
Aug 12, 202426.3626.3626.1826.1926.03-0.19%35,319
Aug 9, 202426.0326.3126.0326.2426.080.67%14,952
Aug 8, 202425.9326.1425.7426.0725.911.58%10,115
Aug 7, 202425.9525.9725.5625.6625.511.00%10,122
Aug 6, 202425.2625.5825.2625.4125.250.90%14,177
Aug 5, 202425.0725.4524.9225.1825.03-3.53%13,952
Aug 2, 202426.1526.1525.9326.1025.94-1.38%13,880
Aug 1, 202426.8726.8726.3426.4726.31-1.76%14,401