WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
30.41
+0.34 (1.13%)
Nov 5, 2025, 4:00 PM EST - Market closed
DGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 29.86 | 30.43 | 29.86 | 30.25 | 30.25 | 0.61% | 7,082 |
| Nov 4, 2025 | 30.06 | 30.44 | 29.98 | 30.07 | 30.07 | -1.60% | 9,372 |
| Nov 3, 2025 | 30.43 | 30.72 | 30.43 | 30.56 | 30.56 | 0.54% | 8,176 |
| Oct 31, 2025 | 30.29 | 30.54 | 30.23 | 30.40 | 30.40 | 0.50% | 17,394 |
| Oct 30, 2025 | 30.30 | 30.42 | 30.23 | 30.25 | 30.25 | -0.29% | 4,922 |
| Oct 29, 2025 | 30.37 | 30.58 | 30.21 | 30.33 | 30.33 | 0.10% | 5,795 |
| Oct 28, 2025 | 30.12 | 30.46 | 30.12 | 30.31 | 30.31 | 0.20% | 6,209 |
| Oct 27, 2025 | 30.06 | 30.33 | 30.06 | 30.25 | 30.25 | 0.59% | 7,768 |
| Oct 24, 2025 | 30.15 | 30.16 | 29.91 | 30.07 | 30.07 | 0.38% | 8,873 |
| Oct 23, 2025 | 29.93 | 30.12 | 29.88 | 29.95 | 29.95 | 0.53% | 10,545 |
| Oct 22, 2025 | 29.96 | 30.09 | 29.69 | 29.80 | 29.80 | 0.32% | 16,958 |
| Oct 21, 2025 | 29.93 | 29.93 | 29.61 | 29.70 | 29.70 | -0.86% | 29,768 |
| Oct 20, 2025 | 29.93 | 30.00 | 29.87 | 29.96 | 29.96 | 1.13% | 3,093 |
| Oct 17, 2025 | 29.59 | 29.71 | 29.59 | 29.62 | 29.62 | -0.04% | 2,770 |
| Oct 16, 2025 | 29.74 | 29.74 | 29.51 | 29.63 | 29.63 | 0.48% | 5,502 |
| Oct 15, 2025 | 29.48 | 29.60 | 29.40 | 29.49 | 29.49 | 1.67% | 5,106 |
| Oct 14, 2025 | 28.89 | 29.24 | 28.89 | 29.01 | 29.01 | -0.74% | 4,282 |
| Oct 13, 2025 | 29.10 | 29.31 | 29.10 | 29.22 | 29.22 | 2.45% | 5,446 |
| Oct 10, 2025 | 29.20 | 29.20 | 28.47 | 28.52 | 28.52 | -2.24% | 4,321 |
| Oct 9, 2025 | 29.42 | 29.42 | 29.05 | 29.18 | 29.18 | -0.66% | 6,943 |
| Oct 8, 2025 | 29.35 | 29.47 | 29.22 | 29.37 | 29.37 | 0.70% | 19,205 |
| Oct 7, 2025 | 29.26 | 29.31 | 29.07 | 29.17 | 29.17 | -0.56% | 27,842 |
| Oct 6, 2025 | 29.22 | 29.43 | 29.22 | 29.33 | 29.33 | 0.55% | 9,711 |
| Oct 3, 2025 | 29.28 | 29.29 | 29.01 | 29.17 | 29.17 | 0.74% | 7,825 |
| Oct 2, 2025 | 28.97 | 29.09 | 28.82 | 28.96 | 28.96 | 0.04% | 5,356 |
| Oct 1, 2025 | 28.77 | 29.04 | 28.77 | 28.94 | 28.94 | 0.92% | 9,143 |
| Sep 30, 2025 | 28.51 | 28.78 | 28.51 | 28.68 | 28.68 | 0.24% | 9,618 |
| Sep 29, 2025 | 28.74 | 28.75 | 28.48 | 28.61 | 28.61 | 0.49% | 9,383 |
| Sep 26, 2025 | 28.29 | 28.54 | 28.29 | 28.47 | 28.47 | -0.01% | 8,052 |
| Sep 25, 2025 | 28.54 | 28.58 | 28.39 | 28.48 | 28.48 | -1.57% | 10,676 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.93 | 28.93 | 28.77 | -1.18% | 13,828 |
| Sep 23, 2025 | 29.27 | 29.34 | 29.20 | 29.28 | 29.12 | 0.52% | 10,805 |
| Sep 22, 2025 | 28.89 | 29.21 | 28.89 | 29.13 | 28.97 | 0.34% | 12,775 |
| Sep 19, 2025 | 29.10 | 29.16 | 28.92 | 29.03 | 28.87 | -0.42% | 7,430 |
| Sep 18, 2025 | 29.12 | 29.40 | 28.84 | 29.15 | 28.99 | 0.06% | 13,745 |
| Sep 17, 2025 | 29.28 | 29.32 | 29.02 | 29.13 | 28.97 | 0.12% | 12,882 |
| Sep 16, 2025 | 29.15 | 29.24 | 29.02 | 29.10 | 28.94 | 0.73% | 7,799 |
| Sep 15, 2025 | 28.91 | 28.98 | 28.78 | 28.89 | 28.73 | 0.70% | 6,780 |
| Sep 12, 2025 | 28.74 | 28.79 | 28.58 | 28.68 | 28.53 | -0.03% | 5,368 |
| Sep 11, 2025 | 28.75 | 28.81 | 28.58 | 28.69 | 28.54 | 0.69% | 3,911 |
| Sep 10, 2025 | 28.60 | 28.62 | 28.45 | 28.50 | 28.34 | 0.96% | 5,773 |
| Sep 9, 2025 | 28.14 | 28.33 | 28.14 | 28.23 | 28.07 | 0.14% | 5,232 |
| Sep 8, 2025 | 27.62 | 28.29 | 27.62 | 28.19 | 28.03 | 0.73% | 6,142 |
| Sep 5, 2025 | 28.43 | 28.43 | 27.87 | 27.98 | 27.83 | 0.68% | 9,018 |
| Sep 4, 2025 | 27.59 | 27.91 | 27.59 | 27.79 | 27.64 | 0.02% | 7,380 |
| Sep 3, 2025 | 27.87 | 27.92 | 27.70 | 27.79 | 27.64 | 0.89% | 12,214 |
| Sep 2, 2025 | 27.30 | 27.64 | 27.30 | 27.54 | 27.39 | -0.07% | 5,624 |
| Aug 29, 2025 | 27.62 | 27.65 | 27.47 | 27.56 | 27.41 | -1.27% | 3,999 |
| Aug 28, 2025 | 27.87 | 27.98 | 27.82 | 27.92 | 27.76 | 0.20% | 7,984 |
| Aug 27, 2025 | 27.66 | 27.93 | 27.64 | 27.86 | 27.71 | 0.27% | 6,140 |