WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
28.68
-0.01 (-0.03%)
At close: Sep 12, 2025, 4:00 PM EDT
28.68
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
DGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.74 | 28.79 | 28.58 | 28.68 | 28.68 | -0.03% | 5,368 |
| Sep 11, 2025 | 28.75 | 28.81 | 28.58 | 28.69 | 28.69 | 0.69% | 3,911 |
| Sep 10, 2025 | 28.60 | 28.62 | 28.45 | 28.50 | 28.50 | 0.96% | 5,773 |
| Sep 9, 2025 | 28.14 | 28.33 | 28.14 | 28.23 | 28.23 | 0.14% | 5,232 |
| Sep 8, 2025 | 27.62 | 28.29 | 27.62 | 28.19 | 28.19 | 0.73% | 6,142 |
| Sep 5, 2025 | 28.43 | 28.43 | 27.87 | 27.98 | 27.98 | 0.68% | 9,018 |
| Sep 4, 2025 | 27.59 | 27.91 | 27.59 | 27.79 | 27.79 | 0.02% | 7,380 |
| Sep 3, 2025 | 27.87 | 27.92 | 27.70 | 27.79 | 27.79 | 0.89% | 12,214 |
| Sep 2, 2025 | 27.30 | 27.64 | 27.30 | 27.54 | 27.54 | -0.07% | 5,624 |
| Aug 29, 2025 | 27.62 | 27.65 | 27.47 | 27.56 | 27.56 | -1.27% | 3,999 |
| Aug 28, 2025 | 27.87 | 27.98 | 27.82 | 27.92 | 27.92 | 0.20% | 7,984 |
| Aug 27, 2025 | 27.66 | 27.93 | 27.64 | 27.86 | 27.86 | 0.27% | 6,140 |
| Aug 26, 2025 | 27.81 | 27.86 | 27.77 | 27.79 | 27.79 | -0.70% | 2,962 |
| Aug 25, 2025 | 28.20 | 28.20 | 27.96 | 27.98 | 27.98 | -0.82% | 6,290 |
| Aug 22, 2025 | 27.97 | 28.25 | 27.97 | 28.21 | 28.21 | 1.38% | 3,388 |
| Aug 21, 2025 | 27.80 | 27.97 | 27.79 | 27.83 | 27.83 | -0.34% | 5,705 |
| Aug 20, 2025 | 28.03 | 28.03 | 27.77 | 27.93 | 27.93 | -0.18% | 7,144 |
| Aug 19, 2025 | 28.17 | 28.17 | 27.87 | 27.98 | 27.98 | -0.55% | 8,410 |
| Aug 18, 2025 | 28.05 | 28.19 | 28.05 | 28.13 | 28.13 | 0.41% | 7,337 |
| Aug 15, 2025 | 27.97 | 28.13 | 27.94 | 28.02 | 28.02 | 0.16% | 6,575 |
| Aug 14, 2025 | 28.00 | 28.06 | 27.91 | 27.97 | 27.97 | -0.89% | 11,243 |
| Aug 13, 2025 | 28.15 | 28.37 | 28.15 | 28.22 | 28.22 | 0.39% | 13,884 |
| Aug 12, 2025 | 28.04 | 28.14 | 27.91 | 28.11 | 28.11 | 0.96% | 136,560 |
| Aug 11, 2025 | 27.79 | 27.97 | 27.79 | 27.84 | 27.84 | -0.10% | 4,425 |
| Aug 8, 2025 | 27.89 | 28.00 | 27.82 | 27.87 | 27.87 | -0.07% | 12,605 |
| Aug 7, 2025 | 27.82 | 27.99 | 27.76 | 27.89 | 27.89 | 1.18% | 4,388 |
| Aug 6, 2025 | 27.63 | 27.69 | 27.45 | 27.57 | 27.57 | 0.03% | 31,085 |
| Aug 5, 2025 | 27.64 | 27.66 | 27.42 | 27.56 | 27.56 | 0.44% | 21,773 |
| Aug 4, 2025 | 27.40 | 27.50 | 27.37 | 27.44 | 27.44 | 0.64% | 4,645 |
| Aug 1, 2025 | 27.35 | 27.35 | 27.19 | 27.26 | 27.26 | -0.37% | 5,020 |
| Jul 31, 2025 | 27.42 | 27.44 | 27.28 | 27.36 | 27.36 | -0.11% | 8,737 |
| Jul 30, 2025 | 27.54 | 27.60 | 27.35 | 27.39 | 27.39 | -0.76% | 17,476 |
| Jul 29, 2025 | 27.69 | 27.69 | 27.49 | 27.60 | 27.60 | 0.44% | 6,479 |
| Jul 28, 2025 | 27.50 | 27.62 | 27.39 | 27.48 | 27.48 | -0.78% | 39,779 |
| Jul 25, 2025 | 27.64 | 27.77 | 27.60 | 27.70 | 27.70 | -0.22% | 5,249 |
| Jul 24, 2025 | 27.85 | 27.94 | 27.73 | 27.76 | 27.76 | -0.95% | 12,906 |
| Jul 23, 2025 | 27.94 | 28.11 | 27.85 | 28.02 | 28.02 | 1.22% | 19,722 |
| Jul 22, 2025 | 27.61 | 27.81 | 27.55 | 27.68 | 27.68 | -0.76% | 12,395 |
| Jul 21, 2025 | 27.76 | 28.05 | 27.76 | 27.90 | 27.90 | 0.42% | 12,166 |
| Jul 18, 2025 | 27.87 | 27.90 | 27.77 | 27.78 | 27.78 | -0.62% | 4,778 |
| Jul 17, 2025 | 27.80 | 28.07 | 27.79 | 27.95 | 27.95 | 0.67% | 8,887 |
| Jul 16, 2025 | 27.58 | 27.87 | 27.58 | 27.77 | 27.77 | 1.11% | 12,856 |
| Jul 15, 2025 | 27.62 | 27.82 | 27.46 | 27.46 | 27.46 | 0.22% | 8,466 |
| Jul 14, 2025 | 27.48 | 27.58 | 27.40 | 27.40 | 27.40 | -0.44% | 31,841 |
| Jul 11, 2025 | 27.49 | 27.62 | 27.43 | 27.52 | 27.52 | -0.18% | 12,128 |
| Jul 10, 2025 | 27.48 | 27.76 | 27.48 | 27.57 | 27.57 | -0.33% | 10,317 |
| Jul 9, 2025 | 27.68 | 27.69 | 27.53 | 27.66 | 27.66 | 0.14% | 5,180 |
| Jul 8, 2025 | 27.69 | 27.69 | 27.48 | 27.62 | 27.62 | 0.49% | 6,302 |
| Jul 7, 2025 | 27.71 | 27.72 | 27.40 | 27.49 | 27.49 | -1.59% | 10,048 |
| Jul 3, 2025 | 27.90 | 27.99 | 27.90 | 27.93 | 27.93 | 0.76% | 3,129 |