WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
38.74
+0.62 (1.61%)
At close: Oct 28, 2026, 4:00 PM EDT
38.76
+0.02 (0.06%)
After-hours: Oct 28, 2026, 7:30 PM EDT
DGRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 38.74 | 38.83 | 38.54 | 38.74 | 38.74 | 1.63% | 6,377 |
| Oct 27, 2026 | 37.85 | 38.30 | 37.85 | 38.12 | 38.12 | 1.75% | 18,916 |
| Oct 26, 2026 | 37.58 | 38.01 | 37.29 | 37.46 | 37.46 | -0.48% | 99,839 |
| Oct 23, 2026 | 37.53 | 37.70 | 37.28 | 37.64 | 37.64 | 0.63% | 4,874 |
| Oct 22, 2026 | 37.98 | 37.98 | 37.25 | 37.41 | 37.41 | -3.11% | 5,960 |
| Oct 21, 2026 | 39.00 | 39.00 | 38.42 | 38.61 | 38.61 | 0.70% | 3,248 |
| Oct 20, 2026 | 38.10 | 38.55 | 38.10 | 38.34 | 38.34 | -0.24% | 6,898 |
| Oct 19, 2026 | 38.55 | 38.60 | 38.34 | 38.43 | 38.43 | 1.46% | 5,863 |
| Oct 16, 2026 | 38.26 | 38.26 | 37.83 | 37.88 | 37.88 | -1.45% | 6,773 |
| Oct 15, 2026 | 37.94 | 38.47 | 37.68 | 38.44 | 38.44 | -0.92% | 10,065 |
| Oct 14, 2026 | 38.86 | 39.06 | 38.62 | 38.79 | 38.79 | -2.21% | 8,281 |
| Oct 13, 2026 | 39.77 | 39.81 | 39.59 | 39.67 | 39.67 | -1.10% | 6,056 |
| Oct 12, 2026 | 40.03 | 40.19 | 39.98 | 40.11 | 40.11 | -0.32% | 4,233 |
| Oct 9, 2026 | 40.56 | 40.56 | 40.08 | 40.24 | 40.24 | 0.83% | 46,037 |
| Oct 8, 2026 | 40.36 | 40.36 | 39.77 | 39.91 | 39.91 | -2.40% | 8,159 |
| Oct 7, 2026 | 40.61 | 41.12 | 40.45 | 40.89 | 40.89 | -1.36% | 8,570 |
| 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 |