WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	40.10	40.29	39.84	40.16	40.16	-4.34%	7,934
Jun 22, 2026	43.24	43.24	41.88	41.98	41.98	-0.69%	11,432
Jun 18, 2026	42.00	42.77	42.00	42.27	42.27	3.24%	7,217
Jun 17, 2026	41.67	41.92	40.79	40.94	40.94	0.07%	22,988
Jun 16, 2026	41.42	41.42	40.92	40.92	40.92	-1.42%	3,821
Jun 15, 2026	41.67	41.76	41.50	41.51	41.51	3.36%	9,875
Jun 12, 2026	39.77	40.46	39.77	40.16	40.16	0.34%	6,359
Jun 11, 2026	38.51	40.20	38.51	40.02	40.02	4.54%	5,888
Jun 10, 2026	38.54	39.05	38.26	38.28	38.28	-1.54%	20,073
Jun 9, 2026	39.42	39.42	37.90	38.88	38.88	-0.25%	7,220
Jun 8, 2026	39.02	39.25	38.92	38.98	38.98	2.08%	3,970
Jun 5, 2026	39.50	39.50	38.06	38.18	38.18	-5.99%	9,105
Jun 4, 2026	40.42	40.85	40.20	40.61	40.61	-1.02%	15,977
Jun 3, 2026	41.37	41.37	40.81	41.03	41.03	-0.94%	9,154
Jun 2, 2026	41.22	41.55	41.20	41.42	41.42	0.51%	7,931
Jun 1, 2026	40.77	41.32	40.77	41.21	41.21	2.53%	7,287
May 29, 2026	40.38	40.46	40.13	40.19	40.19	-0.14%	6,006
May 28, 2026	39.87	40.42	39.87	40.25	40.25	0.13%	9,516
May 27, 2026	40.45	40.58	40.08	40.20	40.20	-0.09%	18,699
May 26, 2026	39.80	40.24	39.80	40.23	40.23	3.14%	4,794
May 22, 2026	39.12	39.34	38.89	39.01	39.01	0.05%	4,183
May 21, 2026	38.63	39.27	38.51	38.99	38.99	1.03%	6,110
May 20, 2026	37.99	38.69	37.99	38.59	38.59	2.52%	6,653
May 19, 2026	37.17	38.00	37.17	37.65	37.65	-1.67%	18,373
May 18, 2026	38.47	38.47	38.08	38.29	38.29	0.21%	10,398
May 15, 2026	38.02	38.49	38.02	38.20	38.20	-3.90%	7,280
May 14, 2026	39.37	39.89	39.37	39.76	39.76	1.48%	4,866
May 13, 2026	39.04	39.38	38.74	39.18	39.18	1.30%	44,627
May 12, 2026	38.98	38.98	38.20	38.67	38.67	-3.18%	8,684
May 11, 2026	39.97	40.05	39.74	39.94	39.94	-0.47%	5,192
May 8, 2026	39.99	40.34	39.78	40.13	40.13	1.83%	7,202
May 7, 2026	39.98	39.98	39.23	39.41	39.41	-1.43%	6,787
May 6, 2026	39.44	40.00	39.31	39.98	39.98	3.31%	18,511
May 5, 2026	38.10	38.82	38.10	38.70	38.70	2.19%	3,374
May 4, 2026	38.28	38.28	37.55	37.87	37.87	-0.04%	6,876
May 1, 2026	37.80	38.49	37.80	37.89	37.89	0.18%	5,965
Apr 30, 2026	37.54	37.82	37.11	37.82	37.82	2.06%	6,498
Apr 29, 2026	37.15	37.32	37.00	37.06	37.06	-0.50%	9,093
Apr 28, 2026	37.33	37.41	36.92	37.24	37.24	-1.27%	7,714
Apr 27, 2026	38.01	38.01	37.63	37.72	37.72	0.10%	4,263
Apr 24, 2026	37.43	37.77	37.43	37.68	37.68	2.52%	7,952
Apr 23, 2026	37.17	37.25	36.65	36.76	36.75	-1.44%	10,543
Apr 22, 2026	37.16	37.42	37.06	37.29	37.29	2.35%	7,828
Apr 21, 2026	37.00	37.00	36.42	36.44	36.44	-1.61%	6,824
Apr 20, 2026	37.10	37.16	36.87	37.03	37.03	-1.09%	8,477
Apr 17, 2026	37.55	37.77	37.38	37.44	37.44	2.02%	102,172
Apr 16, 2026	36.70	36.98	36.62	36.70	36.70	0.04%	16,620
Apr 15, 2026	36.70	36.78	36.45	36.69	36.69	0.21%	19,085
Apr 14, 2026	36.45	36.93	36.28	36.61	36.61	1.86%	51,352
Apr 13, 2026	35.43	36.15	35.42	35.94	35.94	0.98%	7,649

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.