Skip to main content
WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
24.97
-0.35 (-1.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

DGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2925.3424.9524.9724.97-1.38%15,662
Feb 20, 202525.3125.3525.1525.3225.320.76%28,443
Feb 19, 202525.1625.1625.0425.1325.13-0.19%9,064
Feb 18, 202525.2025.2325.1525.1825.180.58%9,794
Feb 14, 202525.1125.1124.9225.0425.04-0.77%77,800
Feb 13, 202524.9925.2324.9925.2325.230.69%275,540
Feb 12, 202524.9525.1224.8325.0625.06-0.53%38,122
Feb 11, 202525.0525.1925.0425.1925.190.40%33,077
Feb 10, 202525.1025.2125.0625.0925.090.44%11,143
Feb 7, 202525.2525.3024.9124.9824.98-0.52%14,170
Feb 6, 202525.1425.2125.0125.1125.11-0.28%20,894
Feb 5, 202525.1525.2625.1325.1825.180.14%27,015
Feb 4, 202525.0225.1725.0125.1525.151.29%17,482
Feb 3, 202524.4424.9224.4424.8224.82-0.43%38,371
Jan 31, 202525.1925.2724.9324.9324.93-1.07%31,127
Jan 30, 202525.1225.2725.1025.2025.201.16%15,615
Jan 29, 202524.9725.0124.6424.9124.910.22%11,803
Jan 28, 202524.7524.9224.7024.8624.860.72%10,221
Jan 27, 202524.7324.7924.6124.6824.68-2.48%9,812
Jan 24, 202525.4625.4625.2525.3125.31-0.15%22,639
Jan 23, 202525.3425.5325.1525.3525.350.30%169,315
Jan 22, 202525.3225.3825.2725.2725.270.12%56,054
Jan 21, 202525.1625.3525.1525.2425.240.56%11,348
Jan 17, 202525.0525.2025.0525.1025.100.48%7,353
Jan 16, 202525.0825.0824.9324.9824.98-0.16%7,046
Jan 15, 202524.9525.0724.9125.0225.021.30%18,835
Jan 14, 202524.7024.7024.5224.7024.701.15%16,981
Jan 13, 202524.3324.4624.3324.4224.42-1.21%38,021
Jan 10, 202524.8624.9224.7024.7224.72-2.01%29,032
Jan 8, 202525.1825.2825.1225.2325.23-1.00%39,289
Jan 7, 202525.6325.6325.2725.4825.480.08%6,857
Jan 6, 202525.4925.5925.4225.4625.460.75%5,188
Jan 3, 202525.3125.3925.2725.2725.270.12%14,192
Jan 2, 202525.2525.2525.0525.2425.240.88%9,341
Dec 31, 202425.1625.1924.7525.0225.02-0.64%48,054
Dec 30, 202425.2425.2425.0625.1825.14-0.40%8,257
Dec 27, 202425.3525.4225.2425.2825.24-0.35%7,528
Dec 26, 202425.5225.5225.3325.3725.33-0.59%10,038
Dec 24, 202425.6225.6225.4525.5225.44-0.02%5,090
Dec 23, 202425.3725.5625.3325.5325.450.77%16,531
Dec 20, 202425.1225.5125.1225.3325.25-0.31%43,307
Dec 19, 202425.4325.4825.3825.4125.330.67%6,581
Dec 18, 202425.8625.9225.1125.2425.17-1.94%23,784
Dec 17, 202425.7025.9225.6925.7425.66-1.08%5,861
Dec 16, 202426.1526.2326.0226.0225.94-0.65%6,293
Dec 13, 202426.3126.3726.1026.1926.110.54%19,265
Dec 12, 202426.1126.1825.9526.0525.97-0.81%8,256
Dec 11, 202426.2026.3526.1626.2626.180.43%8,516
Dec 10, 202426.1726.2226.1026.1526.07-0.08%9,493
Dec 9, 202426.2426.2926.1726.1726.09-0.11%5,088
Dec 6, 202426.3226.3326.2026.2026.12-0.83%16,756
Dec 5, 202426.2826.4226.1326.4226.341.11%150,378
Dec 4, 202426.0726.2225.9926.1326.050.71%14,481
Dec 3, 202425.8125.9525.7225.9525.870.45%11,933
Dec 2, 202425.8025.9525.7425.8325.750.39%13,424
Nov 29, 202425.5025.7425.5025.7325.650.25%6,985
Nov 27, 202425.7125.7625.5825.6725.59-0.52%8,035
Nov 26, 202425.8025.9125.8025.8025.72-0.75%6,954
Nov 25, 202425.9926.1525.8525.9925.920.60%30,274
Nov 22, 202425.6925.8425.6725.8425.761.02%14,269
Nov 21, 202425.4625.6525.4225.5825.500.16%13,592
Nov 20, 202425.7125.7125.5025.5425.46-0.85%19,770
Nov 19, 202425.6925.8525.5225.7625.681.10%12,462
Nov 18, 202425.4925.6625.4525.4825.400.75%10,150
Nov 15, 202425.5525.5525.2825.2925.21-0.39%15,549
Nov 14, 202425.4525.5325.3925.3925.310.10%9,067
Nov 13, 202425.6125.6125.3325.3725.29-1.06%25,484
Nov 12, 202425.7525.8125.4925.6425.56-1.47%33,082
Nov 11, 202426.1826.1826.0126.0225.94-1.21%10,522
Nov 8, 202426.2626.3626.1626.3426.26-0.87%7,359
Nov 7, 202426.5126.6926.5126.5726.490.34%2,346
Nov 6, 202426.4326.5026.3426.4826.40-0.45%2,502
Nov 5, 202426.5526.6526.5426.6026.521.57%10,886
Nov 4, 202426.3026.4726.1926.1926.110.31%10,793
Nov 1, 202426.2726.4526.1126.1126.03-0.65%7,258
Oct 31, 202426.3426.3426.1426.2826.20-0.23%114,130
Oct 30, 202426.3226.5026.2426.3426.26-0.67%5,736
Oct 29, 202426.5826.7126.5126.5226.44-0.53%12,877
Oct 28, 202426.8026.8026.5526.6626.580.26%7,275
Oct 25, 202426.7527.1926.4026.5926.51-0.60%104,647
Oct 24, 202427.2427.2426.5926.7526.670.13%76,794
Oct 23, 202426.7026.8426.6526.7226.64-0.98%7,074
Oct 22, 202426.8727.0426.8726.9826.90-0.71%11,339
Oct 21, 202427.1927.2027.0727.1827.09-0.71%7,208
Oct 18, 202427.5127.5327.3327.3727.290.55%13,894
Oct 17, 202427.3527.4427.2227.2227.14-0.33%7,326
Oct 16, 202427.3027.4827.3027.3127.230.34%6,074
Oct 15, 202427.3527.3527.2227.2227.14-0.78%3,770
Oct 14, 202427.3627.5127.2927.4327.35-0.17%6,376
Oct 11, 202427.2227.4827.2227.4827.401.12%4,624
Oct 10, 202427.2527.2826.9027.1827.09-0.38%14,031
Oct 9, 202427.0727.2927.0727.2827.200.48%4,751
Oct 8, 202427.1627.3426.8727.1527.071.46%8,423
Oct 7, 202426.9827.0826.7426.7626.68-1.00%11,035
Oct 4, 202427.0027.1526.9727.0326.95-0.41%7,796
Oct 3, 202427.1527.1726.7727.1427.06-0.22%16,322
Oct 2, 202427.4127.4827.2027.2027.12-0.84%50,172
Oct 1, 202427.8527.8527.3127.4327.35-1.15%162,242
Sep 30, 202427.8028.3427.5827.7527.67-1.44%13,159
Sep 27, 202428.3928.4128.0628.1628.07-0.40%16,443