WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.28	32.62	32.19	32.21	32.21	-1.07%	8,348
Mar 26, 2026	33.12	33.13	32.54	32.56	32.56	-3.31%	8,223
Mar 25, 2026	33.63	33.82	33.58	33.68	33.61	1.55%	11,393
Mar 24, 2026	32.87	33.35	32.87	33.16	33.10	-1.83%	4,661
Mar 23, 2026	33.78	33.98	33.31	33.78	33.71	3.89%	19,296
Mar 20, 2026	32.86	32.96	32.35	32.52	32.45	-3.49%	10,700
Mar 19, 2026	32.86	33.71	32.86	33.69	33.62	0.65%	11,454
Mar 18, 2026	34.04	34.04	33.47	33.47	33.41	-1.90%	14,978
Mar 17, 2026	34.23	34.29	34.03	34.12	34.05	1.29%	6,278
Mar 16, 2026	33.50	33.75	33.49	33.69	33.62	2.61%	13,412
Mar 13, 2026	33.46	33.48	32.63	32.83	32.77	-0.76%	15,384
Mar 12, 2026	33.68	33.68	32.96	33.08	33.02	-3.56%	22,933
Mar 11, 2026	34.19	34.44	34.05	34.31	34.24	0.56%	19,657
Mar 10, 2026	34.22	34.89	34.04	34.11	34.05	-0.13%	7,838
Mar 9, 2026	33.01	34.22	32.93	34.16	34.09	1.82%	9,557
Mar 6, 2026	33.44	33.75	33.33	33.55	33.48	-0.99%	6,988
Mar 5, 2026	34.17	34.49	33.42	33.88	33.82	-2.13%	17,975
Mar 4, 2026	34.26	34.90	34.12	34.62	34.55	1.03%	34,727
Mar 3, 2026	34.14	34.50	33.07	34.27	34.20	-4.97%	25,732
Mar 2, 2026	35.76	36.11	35.61	36.06	35.99	-1.82%	16,975
Feb 27, 2026	36.59	36.90	36.36	36.73	36.66	-0.26%	11,796
Feb 26, 2026	37.28	37.28	36.38	36.82	36.75	-0.49%	19,873
Feb 25, 2026	37.11	37.11	36.76	37.00	36.93	1.52%	10,065
Feb 24, 2026	36.22	36.58	36.22	36.45	36.38	1.72%	6,040
Feb 23, 2026	36.16	36.16	35.71	35.83	35.76	-1.20%	13,499
Feb 20, 2026	35.58	36.29	35.58	36.27	36.20	2.33%	7,311
Feb 19, 2026	35.34	35.47	35.32	35.44	35.37	-0.26%	7,534
Feb 18, 2026	35.37	35.77	35.36	35.53	35.46	0.52%	8,229
Feb 17, 2026	35.24	35.49	35.05	35.35	35.28	-0.61%	18,276
Feb 13, 2026	35.51	35.63	35.22	35.57	35.50	0.61%	11,645
Feb 12, 2026	36.11	36.11	35.35	35.35	35.28	-0.95%	13,172
Feb 11, 2026	35.39	35.72	35.26	35.69	35.62	2.16%	21,449
Feb 10, 2026	35.05	35.06	34.90	34.94	34.87	-0.03%	5,548
Feb 9, 2026	34.54	34.99	34.54	34.95	34.88	0.92%	13,987
Feb 6, 2026	34.17	34.63	34.17	34.63	34.56	2.63%	3,121
Feb 5, 2026	33.87	33.99	33.64	33.74	33.68	-0.72%	12,004
Feb 4, 2026	34.57	34.57	33.75	33.99	33.92	-0.76%	26,525
Feb 3, 2026	34.47	34.49	33.96	34.25	34.18	1.04%	25,153
Feb 2, 2026	33.51	33.93	33.51	33.90	33.83	1.06%	28,429
Jan 30, 2026	33.88	34.01	33.42	33.54	33.48	-1.74%	28,056
Jan 29, 2026	34.18	34.39	33.65	34.14	34.07	-0.57%	23,336
Jan 28, 2026	34.31	34.47	34.11	34.33	34.27	0.75%	41,040
Jan 27, 2026	33.84	34.10	33.84	34.08	34.01	1.64%	106,190
Jan 26, 2026	33.64	33.71	33.47	33.53	33.46	0.22%	26,881
Jan 23, 2026	33.17	33.55	33.14	33.45	33.39	0.69%	14,312
Jan 22, 2026	33.08	33.28	33.08	33.22	33.16	1.11%	19,425
Jan 21, 2026	32.96	33.15	32.69	32.86	32.80	1.14%	1,249,414
Jan 20, 2026	32.41	32.73	32.36	32.49	32.43	-0.88%	86,081
Jan 16, 2026	32.96	33.00	32.72	32.78	32.72	-0.35%	23,057
Jan 15, 2026	32.81	33.14	32.81	32.89	32.83	0.86%	6,006

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.