WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
40.90
-0.56 (-1.35%)
At close: Oct 7, 2026, 4:00 PM EDT
40.89
0.00 (-0.01%)
After-hours: Oct 7, 2026, 4:15 PM EDT
DGRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 40.61 | 41.12 | 40.45 | 40.90 | 40.90 | -1.35% | 8,529 |
| Oct 6, 2026 | 41.74 | 41.76 | 41.46 | 41.46 | 41.45 | -0.91% | 2,708 |
| Oct 5, 2026 | 41.84 | 41.97 | 41.75 | 41.84 | 41.84 | 1.67% | 3,764 |
| Oct 2, 2026 | 41.22 | 41.22 | 40.87 | 41.15 | 41.15 | 1.67% | 11,713 |
| Oct 1, 2026 | 40.18 | 40.55 | 40.17 | 40.47 | 40.47 | -0.11% | 8,944 |
| Sep 30, 2026 | 40.89 | 40.89 | 40.39 | 40.52 | 40.52 | -1.00% | 2,677 |
| Sep 29, 2026 | 40.98 | 41.02 | 40.75 | 40.93 | 40.93 | 0.22% | 5,865 |
| Sep 28, 2026 | 41.01 | 41.02 | 40.67 | 40.83 | 40.83 | -1.55% | 6,465 |
| Sep 25, 2026 | 41.29 | 42.52 | 41.00 | 41.48 | 41.48 | 1.85% | 32,183 |
| Sep 24, 2026 | 41.12 | 41.29 | 40.73 | 40.93 | 40.73 | -0.67% | 4,704 |
| Sep 23, 2026 | 41.34 | 41.53 | 41.02 | 41.20 | 41.00 | -2.04% | 39,213 |
| Sep 22, 2026 | 41.74 | 42.25 | 41.65 | 42.06 | 41.85 | 0.53% | 8,838 |
| Sep 21, 2026 | 41.40 | 41.99 | 41.40 | 41.84 | 41.63 | 2.50% | 7,132 |
| Sep 18, 2026 | 40.59 | 40.90 | 40.59 | 40.82 | 40.62 | -0.08% | 7,433 |
| Sep 17, 2026 | 40.60 | 41.15 | 40.60 | 40.85 | 40.65 | 2.24% | 4,309 |
| Sep 16, 2026 | 40.19 | 40.57 | 39.69 | 39.95 | 39.75 | -0.39% | 20,148 |
| Sep 15, 2026 | 40.37 | 40.37 | 40.02 | 40.11 | 39.91 | -0.32% | 11,387 |
| Sep 14, 2026 | 40.36 | 40.60 | 40.00 | 40.23 | 40.04 | -2.87% | 11,842 |
| Sep 11, 2026 | 41.46 | 41.63 | 41.23 | 41.42 | 41.22 | 1.00% | 3,760 |
| Sep 10, 2026 | 41.19 | 41.24 | 41.00 | 41.01 | 40.81 | -1.68% | 4,733 |
| Sep 9, 2026 | 41.87 | 41.94 | 41.64 | 41.71 | 41.51 | -0.28% | 9,739 |
| Sep 8, 2026 | 41.68 | 42.09 | 41.63 | 41.83 | 41.63 | 0.35% | 7,761 |
| Sep 4, 2026 | 40.86 | 41.73 | 40.86 | 41.68 | 41.48 | 1.78% | 12,091 |
| Sep 3, 2026 | 40.87 | 41.12 | 40.54 | 40.96 | 40.75 | 0.53% | 4,880 |
| Sep 2, 2026 | 40.68 | 40.82 | 40.50 | 40.74 | 40.54 | 0.62% | 6,416 |
| Sep 1, 2026 | 40.44 | 40.87 | 40.40 | 40.49 | 40.29 | -0.10% | 10,807 |
| Aug 31, 2026 | 40.39 | 40.58 | 40.39 | 40.53 | 40.33 | 0.14% | 4,616 |
| Aug 28, 2026 | 40.97 | 40.97 | 40.34 | 40.48 | 40.28 | -0.71% | 5,113 |
| Aug 27, 2026 | 40.82 | 40.87 | 40.54 | 40.77 | 40.57 | 0.16% | 1,905 |
| Aug 26, 2026 | 40.86 | 40.89 | 40.57 | 40.70 | 40.51 | 0.26% | 15,857 |
| Aug 25, 2026 | 40.25 | 40.60 | 40.23 | 40.60 | 40.40 | 1.72% | 2,983 |
| Aug 24, 2026 | 40.24 | 40.24 | 39.79 | 39.91 | 39.71 | -1.03% | 6,372 |
| Aug 21, 2026 | 40.58 | 40.58 | 40.32 | 40.32 | 40.13 | 0.49% | 5,134 |
| Aug 20, 2026 | 39.91 | 40.19 | 39.91 | 40.13 | 39.93 | 0.39% | 7,703 |
| Aug 19, 2026 | 39.89 | 40.16 | 39.77 | 39.97 | 39.77 | 1.18% | 13,129 |
| Aug 18, 2026 | 39.85 | 39.92 | 39.35 | 39.50 | 39.31 | -2.87% | 5,220 |
| Aug 17, 2026 | 40.87 | 41.07 | 40.67 | 40.67 | 40.47 | 0.92% | 4,195 |
| Aug 14, 2026 | 40.49 | 40.61 | 40.09 | 40.30 | 40.10 | -0.35% | 9,518 |
| Aug 13, 2026 | 40.32 | 40.75 | 40.32 | 40.44 | 40.25 | 0.47% | 4,491 |
| Aug 12, 2026 | 40.34 | 40.44 | 40.11 | 40.26 | 40.06 | 1.73% | 3,929 |
| Aug 11, 2026 | 39.69 | 39.70 | 39.56 | 39.57 | 39.38 | 0.92% | 1,535 |
| Aug 10, 2026 | 39.27 | 40.03 | 39.21 | 39.21 | 39.02 | -0.92% | 6,659 |
| Aug 7, 2026 | 39.59 | 39.74 | 39.57 | 39.57 | 39.38 | 0.30% | 3,054 |
| Aug 6, 2026 | 39.52 | 39.60 | 39.40 | 39.45 | 39.26 | -0.46% | 13,460 |
| Aug 5, 2026 | 39.59 | 39.84 | 39.54 | 39.63 | 39.44 | -0.18% | 6,567 |
| Aug 4, 2026 | 39.67 | 39.93 | 39.67 | 39.71 | 39.51 | 2.73% | 5,976 |
| Aug 3, 2026 | 38.13 | 38.81 | 38.13 | 38.65 | 38.46 | 1.17% | 7,092 |
| Jul 31, 2026 | 38.59 | 38.59 | 37.98 | 38.20 | 38.02 | 0.57% | 6,067 |
| Jul 30, 2026 | 37.34 | 38.08 | 37.34 | 37.99 | 37.80 | 4.50% | 8,057 |
| Jul 29, 2026 | 36.86 | 37.00 | 36.29 | 36.35 | 36.17 | -2.77% | 7,888 |