WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
30.85
+0.12 (0.39%)
Dec 22, 2025, 11:26 AM EST - Market open
DGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.78 | 30.84 | 30.71 | 30.73 | 30.73 | 1.02% | 6,771 |
| Dec 18, 2025 | 30.42 | 30.73 | 30.42 | 30.42 | 30.42 | 1.40% | 3,323 |
| Dec 17, 2025 | 30.45 | 30.45 | 29.97 | 30.00 | 30.00 | -0.85% | 3,396 |
| Dec 16, 2025 | 30.45 | 30.45 | 30.19 | 30.26 | 30.26 | -0.67% | 5,721 |
| Dec 15, 2025 | 30.60 | 30.64 | 30.47 | 30.47 | 30.47 | 0.42% | 3,455 |
| Dec 12, 2025 | 30.66 | 30.69 | 30.30 | 30.34 | 30.34 | -1.37% | 5,918 |
| Dec 11, 2025 | 30.67 | 30.88 | 30.62 | 30.76 | 30.76 | 0.21% | 5,770 |
| Dec 10, 2025 | 30.46 | 30.79 | 30.35 | 30.70 | 30.70 | 0.84% | 3,216 |
| Dec 9, 2025 | 30.29 | 30.56 | 30.29 | 30.44 | 30.44 | 0.49% | 5,267 |
| Dec 8, 2025 | 30.48 | 30.48 | 30.27 | 30.29 | 30.29 | -0.17% | 5,174 |
| Dec 5, 2025 | 30.52 | 30.71 | 30.34 | 30.34 | 30.34 | 0.66% | 10,763 |
| Dec 4, 2025 | 30.22 | 30.43 | 30.03 | 30.15 | 30.15 | -0.08% | 4,807 |
| Dec 3, 2025 | 30.10 | 30.23 | 30.07 | 30.17 | 30.17 | 0.05% | 6,093 |
| Dec 2, 2025 | 30.22 | 30.28 | 30.03 | 30.15 | 30.15 | 0.16% | 9,300 |
| Dec 1, 2025 | 29.61 | 30.21 | 29.61 | 30.11 | 30.11 | -0.55% | 6,579 |
| Nov 28, 2025 | 30.01 | 30.34 | 30.01 | 30.27 | 30.27 | -0.23% | 6,254 |
| Nov 26, 2025 | 30.16 | 30.44 | 30.07 | 30.34 | 30.34 | 1.88% | 10,003 |
| Nov 25, 2025 | 29.66 | 29.89 | 29.60 | 29.78 | 29.78 | 0.61% | 7,709 |
| Nov 24, 2025 | 29.39 | 29.73 | 29.39 | 29.60 | 29.60 | 0.75% | 9,146 |
| Nov 21, 2025 | 29.17 | 29.57 | 28.71 | 29.38 | 29.38 | -0.10% | 12,239 |
| Nov 20, 2025 | 30.09 | 30.14 | 29.38 | 29.41 | 29.41 | -1.16% | 7,071 |
| Nov 19, 2025 | 29.78 | 29.86 | 29.65 | 29.75 | 29.75 | -0.05% | 9,048 |
| Nov 18, 2025 | 29.60 | 29.95 | 29.60 | 29.77 | 29.77 | -0.47% | 11,224 |
| Nov 17, 2025 | 30.16 | 30.22 | 29.88 | 29.91 | 29.91 | -0.96% | 145,706 |
| Nov 14, 2025 | 30.05 | 30.43 | 30.05 | 30.20 | 30.20 | 0.59% | 4,577 |
| Nov 13, 2025 | 30.46 | 30.47 | 29.97 | 30.03 | 30.03 | -1.33% | 5,319 |
| Nov 12, 2025 | 30.52 | 30.64 | 30.38 | 30.43 | 30.43 | -0.25% | 4,033 |
| Nov 11, 2025 | 30.39 | 30.63 | 30.38 | 30.51 | 30.51 | 0.64% | 9,789 |
| Nov 10, 2025 | 30.08 | 30.39 | 30.08 | 30.31 | 30.31 | 1.78% | 9,283 |
| Nov 7, 2025 | 29.80 | 29.89 | 29.57 | 29.78 | 29.78 | -0.40% | 25,762 |
| Nov 6, 2025 | 30.04 | 30.07 | 29.87 | 29.90 | 29.90 | -1.16% | 8,714 |
| 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 |