WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

NASDAQ: DGRE · Real-Time Price · USD

33.55

-0.33 (-0.99%)

At close: Mar 6, 2026, 4:00 PM EST

32.88

-0.67 (-1.99%)

After-hours: Mar 6, 2026, 6:49 PM EST

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.44	33.75	33.33	33.47	33.47	-1.21%	6,978
Mar 5, 2026	34.17	34.49	33.42	33.88	33.88	-2.13%	17,975
Mar 4, 2026	34.26	34.90	34.12	34.62	34.62	1.03%	34,727
Mar 3, 2026	34.14	34.50	33.07	34.27	34.27	-4.97%	25,732
Mar 2, 2026	35.76	36.11	35.61	36.06	36.06	-1.82%	16,975
Feb 27, 2026	36.59	36.90	36.36	36.73	36.73	-0.26%	11,796
Feb 26, 2026	37.28	37.28	36.38	36.82	36.82	-0.49%	19,873
Feb 25, 2026	37.11	37.11	36.76	37.00	37.00	1.52%	10,065
Feb 24, 2026	36.22	36.58	36.22	36.45	36.45	1.72%	6,040
Feb 23, 2026	36.16	36.16	35.71	35.83	35.83	-1.20%	13,499
Feb 20, 2026	35.58	36.29	35.58	36.27	36.27	2.33%	7,311
Feb 19, 2026	35.34	35.47	35.32	35.44	35.44	-0.26%	7,534
Feb 18, 2026	35.37	35.77	35.36	35.53	35.53	0.52%	8,229
Feb 17, 2026	35.24	35.49	35.05	35.35	35.35	-0.61%	18,276
Feb 13, 2026	35.51	35.63	35.22	35.57	35.56	0.61%	11,645
Feb 12, 2026	36.11	36.11	35.35	35.35	35.35	-0.95%	13,172
Feb 11, 2026	35.39	35.72	35.26	35.69	35.69	2.16%	21,449
Feb 10, 2026	35.05	35.06	34.90	34.94	34.94	-0.03%	5,548
Feb 9, 2026	34.54	34.99	34.54	34.95	34.94	0.92%	13,987
Feb 6, 2026	34.17	34.63	34.17	34.63	34.63	2.63%	3,121
Feb 5, 2026	33.87	33.99	33.64	33.74	33.74	-0.72%	12,004
Feb 4, 2026	34.57	34.57	33.75	33.99	33.99	-0.76%	26,525
Feb 3, 2026	34.47	34.49	33.96	34.25	34.25	1.04%	25,153
Feb 2, 2026	33.51	33.93	33.51	33.90	33.90	1.06%	28,429
Jan 30, 2026	33.88	34.01	33.42	33.54	33.54	-1.74%	28,056
Jan 29, 2026	34.18	34.39	33.65	34.14	34.14	-0.57%	23,336
Jan 28, 2026	34.31	34.47	34.11	34.33	34.33	0.75%	41,040
Jan 27, 2026	33.84	34.10	33.84	34.08	34.08	1.64%	106,190
Jan 26, 2026	33.64	33.71	33.47	33.53	33.53	0.22%	26,881
Jan 23, 2026	33.17	33.55	33.14	33.45	33.45	0.69%	14,312
Jan 22, 2026	33.08	33.28	33.08	33.22	33.22	1.11%	19,425
Jan 21, 2026	32.96	33.15	32.69	32.86	32.86	1.14%	1,249,414
Jan 20, 2026	32.41	32.73	32.36	32.49	32.49	-0.88%	86,081
Jan 16, 2026	32.96	33.00	32.72	32.78	32.78	-0.35%	23,057
Jan 15, 2026	32.81	33.14	32.81	32.89	32.89	0.86%	6,006
Jan 14, 2026	32.65	32.97	32.41	32.61	32.61	0.41%	12,204
Jan 13, 2026	32.50	32.61	32.43	32.48	32.48	-0.67%	5,057
Jan 12, 2026	32.50	32.80	32.42	32.70	32.70	0.69%	8,849
Jan 9, 2026	32.44	32.58	32.33	32.48	32.48	0.57%	33,418
Jan 8, 2026	32.16	32.38	32.16	32.29	32.29	-0.13%	4,594
Jan 7, 2026	32.33	32.50	32.29	32.33	32.33	-0.81%	6,695
Jan 6, 2026	32.58	32.68	32.43	32.60	32.60	0.66%	57,034
Jan 5, 2026	32.37	32.46	32.20	32.38	32.38	1.38%	12,551
Jan 2, 2026	31.85	32.06	31.76	31.94	31.94	2.02%	10,788
Dec 31, 2025	31.25	31.46	31.22	31.31	31.31	-0.07%	8,316
Dec 30, 2025	31.38	31.57	31.27	31.33	31.33	0.61%	10,172
Dec 29, 2025	31.21	31.49	31.01	31.14	31.14	-0.26%	6,717
Dec 26, 2025	31.17	31.34	31.10	31.22	31.22	0.26%	2,000
Dec 24, 2025	31.07	31.17	31.07	31.14	31.05	-0.05%	961
Dec 23, 2025	30.97	31.26	30.89	31.16	31.06	0.87%	7,069