WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.22	41.55	41.20	41.48	41.48	0.66%	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
Apr 10, 2026	35.70	35.74	35.49	35.59	35.59	0.58%	5,598
Apr 9, 2026	35.35	35.50	35.08	35.39	35.39	-0.05%	13,386
Apr 8, 2026	33.24	35.60	33.24	35.40	35.40	5.53%	3,739
Apr 7, 2026	33.26	33.55	33.09	33.55	33.55	0.38%	7,496
Apr 6, 2026	33.34	33.58	33.34	33.42	33.42	1.02%	7,143
Apr 2, 2026	32.56	33.35	32.56	33.08	33.08	-1.27%	22,789
Apr 1, 2026	33.27	33.78	33.27	33.51	33.51	1.16%	35,823
Mar 31, 2026	32.40	33.13	32.13	33.12	33.12	3.90%	26,950
Mar 30, 2026	32.34	32.34	31.32	31.88	31.88	-1.45%	12,206
Mar 27, 2026	32.28	32.62	32.19	32.35	32.35	-0.65%	8,348
Mar 26, 2026	33.12	33.13	32.54	32.56	32.56	-3.12%	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

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.