WisdomTree US Quality Dividend Growth UCITS ETF (LON:DGRB)
London · Delayed Price · Currency is GBP · Price in GBX 1,857.80
-32.20 (-1.70%)
Aug 1, 2025, 4:35 PM BST
LON:DGRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,891.20 | 1,891.20 | 1,857.80 | 1,857.80 | 1,857.80 | -1.70% | 471 |
| Jul 31, 2025 | 1,912.80 | 1,912.80 | 1,890.00 | 1,890.00 | 1,890.00 | -0.17% | - |
| Jul 30, 2025 | 1,909.60 | 1,909.60 | 1,893.20 | 1,893.20 | 1,893.20 | -0.06% | 2 |
| Jul 29, 2025 | 1,904.20 | 1,904.20 | 1,894.30 | 1,894.30 | 1,894.30 | -0.25% | 1 |
| Jul 28, 2025 | 1,902.40 | 1,912.00 | 1,897.20 | 1,899.10 | 1,899.10 | 0.22% | 23 |
| Jul 25, 2025 | 1,898.60 | 1,898.60 | 1,894.90 | 1,894.90 | 1,894.90 | -0.07% | 27 |
| Jul 24, 2025 | 1,895.40 | 1,900.40 | 1,888.20 | 1,896.30 | 1,896.30 | 0.88% | 1 |
| Jul 23, 2025 | 1,884.60 | 1,884.60 | 1,878.00 | 1,879.70 | 1,879.70 | 0.50% | 1 |
| Jul 22, 2025 | 1,870.60 | 1,874.60 | 1,864.80 | 1,870.30 | 1,870.30 | -0.21% | 65 |
| Jul 21, 2025 | 1,880.40 | 1,880.40 | 1,867.80 | 1,874.30 | 1,874.30 | 0.40% | 50 |
| Jul 18, 2025 | 1,881.00 | 1,881.00 | 1,866.90 | 1,866.90 | 1,866.90 | -0.01% | 24 |
| Jul 17, 2025 | 1,863.40 | 1,867.10 | 1,863.40 | 1,867.10 | 1,867.10 | 0.92% | 4 |
| Jul 16, 2025 | 1,853.40 | 1,858.00 | 1,850.10 | 1,850.10 | 1,850.10 | -0.69% | 21 |
| Jul 15, 2025 | 1,874.20 | 1,874.20 | 1,863.00 | 1,863.00 | 1,863.00 | 0.03% | 15 |
| Jul 14, 2025 | 1,862.40 | 1,866.20 | 1,862.40 | 1,862.50 | 1,862.50 | -0.21% | 1 |
| Jul 11, 2025 | 1,875.48 | 1,875.48 | 1,864.00 | 1,866.50 | 1,866.50 | -0.83% | 270 |
| Jul 10, 2025 | 1,872.60 | 1,882.10 | 1,870.80 | 1,882.10 | 1,882.10 | 1.04% | 16 |
| Jul 9, 2025 | 1,880.20 | 1,880.20 | 1,862.80 | 1,862.80 | 1,862.80 | 0.16% | 16 |
| Jul 8, 2025 | 1,864.40 | 1,864.40 | 1,859.90 | 1,859.90 | 1,859.90 | -0.16% | 17 |
| Jul 7, 2025 | 1,862.20 | 1,874.60 | 1,859.20 | 1,862.80 | 1,862.80 | -0.08% | 17 |
| Jul 4, 2025 | 1,851.80 | 1,905.40 | 1,851.80 | 1,864.30 | 1,864.30 | -0.43% | 26 |
| Jul 3, 2025 | 1,866.80 | 1,872.30 | 1,866.80 | 1,872.30 | 1,872.30 | 0.56% | 1 |
| Jul 2, 2025 | 1,869.60 | 1,872.80 | 1,860.80 | 1,861.80 | 1,856.70 | 0.08% | 6 |
| Jul 1, 2025 | 1,848.40 | 1,860.30 | 1,840.80 | 1,860.30 | 1,855.20 | 1.19% | 4 |
| Jun 30, 2025 | 1,847.00 | 1,847.00 | 1,838.50 | 1,838.50 | 1,833.46 | 0.06% | 10 |
| Jun 27, 2025 | 1,834.79 | 1,839.20 | 1,827.60 | 1,837.40 | 1,832.37 | 0.78% | 73 |
| Jun 26, 2025 | 1,824.60 | 1,824.60 | 1,823.20 | 1,823.20 | 1,818.21 | 0.39% | 3 |
| Jun 25, 2025 | 1,823.00 | 1,823.00 | 1,816.10 | 1,816.10 | 1,811.13 | 0.07% | 2 |
| Jun 24, 2025 | 1,815.00 | 1,815.00 | 1,813.00 | 1,814.90 | 1,809.93 | 1.27% | 1,174 |
| Jun 23, 2025 | 1,794.60 | 1,797.80 | 1,779.60 | 1,792.20 | 1,787.29 | - | 6 |
| Jun 20, 2025 | 1,792.20 | 1,800.60 | 1,787.00 | 1,792.20 | 1,787.29 | 0.61% | 21 |
| Jun 19, 2025 | 1,791.00 | 1,791.00 | 1,781.40 | 1,781.40 | 1,776.52 | -1.08% | 10 |
| Jun 18, 2025 | 1,796.80 | 1,812.20 | 1,792.00 | 1,800.80 | 1,795.87 | -0.13% | 6 |
| Jun 17, 2025 | 1,802.40 | 1,806.60 | 1,802.40 | 1,803.10 | 1,798.16 | -0.42% | 2 |
| Jun 16, 2025 | 1,810.60 | 1,817.60 | 1,806.60 | 1,810.70 | 1,805.74 | 0.19% | 5 |
| Jun 13, 2025 | 1,810.00 | 1,810.00 | 1,804.00 | 1,807.30 | 1,802.35 | -0.21% | 52 |
| Jun 12, 2025 | 1,805.00 | 1,811.10 | 1,805.00 | 1,811.10 | 1,806.14 | -0.15% | 2 |
| Jun 11, 2025 | 1,813.00 | 1,817.40 | 1,813.00 | 1,813.80 | 1,808.83 | 0.22% | 1 |
| Jun 10, 2025 | 1,807.00 | 1,809.90 | 1,805.40 | 1,809.90 | 1,804.94 | 0.37% | 3 |
| Jun 9, 2025 | 1,815.60 | 1,815.60 | 1,799.40 | 1,803.30 | 1,798.36 | 0.11% | 12 |
| Jun 6, 2025 | 1,796.60 | 1,802.20 | 1,796.60 | 1,801.40 | 1,796.47 | 0.40% | 1 |
| Jun 5, 2025 | 1,797.20 | 1,797.20 | 1,782.40 | 1,794.20 | 1,789.29 | -0.14% | 981 |
| Jun 4, 2025 | 1,803.80 | 1,811.80 | 1,796.80 | 1,796.80 | 1,791.88 | 0.66% | 25 |
| Jun 3, 2025 | 1,775.20 | 1,785.00 | 1,775.20 | 1,785.00 | 1,780.11 | 0.87% | 844 |
| Jun 2, 2025 | 1,773.80 | 1,803.40 | 1,765.00 | 1,769.60 | 1,764.75 | -0.32% | 71 |
| May 30, 2025 | 1,777.20 | 1,786.40 | 1,772.40 | 1,775.20 | 1,770.34 | -0.09% | 17 |
| May 29, 2025 | 1,794.40 | 1,798.49 | 1,773.80 | 1,776.80 | 1,771.93 | 0.02% | 63 |
| May 28, 2025 | 1,783.20 | 1,788.20 | 1,773.00 | 1,776.40 | 1,771.53 | 0.01% | 426 |
| May 27, 2025 | 1,770.60 | 1,779.40 | 1,768.60 | 1,776.20 | 1,771.33 | 1.71% | 44 |
| May 23, 2025 | 1,764.40 | 1,766.20 | 1,746.30 | 1,746.30 | 1,741.52 | -0.71% | 7 |