WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
25.29
+0.39 (1.57%)
Apr 29, 2025, 4:00 PM EDT - Market closed
DGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 24.65 | 24.75 | 24.62 | 24.66 | 24.57 | -0.44% | 6,878 |
| Mar 17, 2025 | 24.44 | 24.77 | 24.44 | 24.77 | 24.68 | 1.33% | 15,540 |
| Mar 14, 2025 | 24.39 | 24.48 | 24.36 | 24.45 | 24.35 | 1.42% | 6,313 |
| Mar 13, 2025 | 24.10 | 24.20 | 24.09 | 24.10 | 24.01 | -0.40% | 30,678 |
| Mar 12, 2025 | 24.18 | 24.30 | 24.16 | 24.20 | 24.11 | 0.46% | 9,301 |
| Mar 11, 2025 | 24.01 | 24.26 | 23.94 | 24.09 | 24.00 | 0.52% | 13,528 |
| Mar 10, 2025 | 24.20 | 24.21 | 23.86 | 23.97 | 23.87 | -2.14% | 6,931 |
| Mar 7, 2025 | 24.44 | 24.52 | 24.36 | 24.49 | 24.40 | 0.25% | 42,041 |
| Mar 6, 2025 | 24.49 | 24.61 | 24.41 | 24.43 | 24.34 | -0.85% | 5,737 |
| Mar 5, 2025 | 24.51 | 24.68 | 24.46 | 24.64 | 24.55 | 2.45% | 12,249 |
| Mar 4, 2025 | 24.02 | 24.22 | 23.89 | 24.05 | 23.96 | 0.73% | 25,963 |
| Mar 3, 2025 | 24.23 | 24.26 | 23.80 | 23.88 | 23.78 | -0.52% | 12,630 |
| Feb 28, 2025 | 24.00 | 24.09 | 23.85 | 24.00 | 23.91 | -1.34% | 16,553 |
| Feb 27, 2025 | 24.64 | 24.64 | 24.30 | 24.33 | 24.23 | -2.07% | 5,031 |
| Feb 26, 2025 | 24.87 | 24.99 | 24.80 | 24.84 | 24.75 | 0.28% | 8,923 |
| Feb 25, 2025 | 24.86 | 24.86 | 24.73 | 24.77 | 24.68 | -0.70% | 15,453 |
| Feb 24, 2025 | 25.01 | 25.17 | 24.90 | 24.94 | 24.85 | -0.10% | 22,919 |
| Feb 21, 2025 | 25.29 | 25.34 | 24.95 | 24.97 | 24.87 | -1.38% | 15,662 |
| Feb 20, 2025 | 25.31 | 25.35 | 25.15 | 25.32 | 25.22 | 0.76% | 28,443 |
| Feb 19, 2025 | 25.16 | 25.16 | 25.04 | 25.13 | 25.03 | -0.19% | 9,064 |
| Feb 18, 2025 | 25.20 | 25.23 | 25.15 | 25.18 | 25.08 | 0.58% | 9,794 |