WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
24.77
+0.10 (0.41%)
Mar 27, 2025, 4:00 PM EST - Market closed
DGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 25.11 | 25.11 | 24.92 | 25.04 | 24.94 | -0.77% | 77,800 |
| Feb 13, 2025 | 24.99 | 25.23 | 24.99 | 25.23 | 25.13 | 0.69% | 275,540 |
| Feb 12, 2025 | 24.95 | 25.12 | 24.83 | 25.06 | 24.96 | -0.53% | 38,122 |
| Feb 11, 2025 | 25.05 | 25.19 | 25.04 | 25.19 | 25.09 | 0.40% | 33,077 |
| Feb 10, 2025 | 25.10 | 25.21 | 25.06 | 25.09 | 24.99 | 0.44% | 11,143 |
| Feb 7, 2025 | 25.25 | 25.30 | 24.91 | 24.98 | 24.88 | -0.52% | 14,170 |
| Feb 6, 2025 | 25.14 | 25.21 | 25.01 | 25.11 | 25.01 | -0.28% | 20,894 |
| Feb 5, 2025 | 25.15 | 25.26 | 25.13 | 25.18 | 25.08 | 0.14% | 27,015 |
| Feb 4, 2025 | 25.02 | 25.17 | 25.01 | 25.15 | 25.05 | 1.29% | 17,482 |
| Feb 3, 2025 | 24.44 | 24.92 | 24.44 | 24.82 | 24.73 | -0.43% | 38,371 |
| Jan 31, 2025 | 25.19 | 25.27 | 24.93 | 24.93 | 24.83 | -1.07% | 31,127 |
| Jan 30, 2025 | 25.12 | 25.27 | 25.10 | 25.20 | 25.10 | 1.16% | 15,615 |
| Jan 29, 2025 | 24.97 | 25.01 | 24.64 | 24.91 | 24.82 | 0.22% | 11,803 |
| Jan 28, 2025 | 24.75 | 24.92 | 24.70 | 24.86 | 24.76 | 0.72% | 10,221 |
| Jan 27, 2025 | 24.73 | 24.79 | 24.61 | 24.68 | 24.59 | -2.48% | 9,812 |
| Jan 24, 2025 | 25.46 | 25.46 | 25.25 | 25.31 | 25.21 | -0.15% | 22,639 |
| Jan 23, 2025 | 25.34 | 25.53 | 25.15 | 25.35 | 25.25 | 0.30% | 169,315 |
| Jan 22, 2025 | 25.32 | 25.38 | 25.27 | 25.27 | 25.17 | 0.12% | 56,054 |
| Jan 21, 2025 | 25.16 | 25.35 | 25.15 | 25.24 | 25.14 | 0.56% | 11,348 |
| Jan 17, 2025 | 25.05 | 25.20 | 25.05 | 25.10 | 25.00 | 0.48% | 7,353 |
| Jan 16, 2025 | 25.08 | 25.08 | 24.93 | 24.98 | 24.89 | -0.16% | 7,046 |