WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) Historical Stock Data
30.34 ↓0.42 (-1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGRE is up 0.05% a day on average. There have been 18 days where WisdomTree Emerging Markets Quality Dividend Growth Fund closed green and 12 days where DGRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 30.67 | 30.34 | ↓$0.33 (-1.08%) | 30.30 | 30.68 | 4.71K |
| 2025-12-11 | 30.67 | 30.76 | ↑$0.09 (0.31%) | 30.62 | 30.88 | 5.23K |
| 2025-12-10 | 30.46 | 30.70 | ↑$0.24 (0.79%) | 30.35 | 30.79 | 2.89K |
| 2025-12-09 | 30.29 | 30.44 | ↑$0.15 (0.50%) | 30.29 | 30.56 | 4.97K |
| 2025-12-08 | 30.48 | 30.29 | ↓$0.19 (-0.62%) | 30.27 | 30.48 | 5.02K |
| 2025-12-05 | 30.52 | 30.34 | ↓$0.17 (-0.57%) | 30.34 | 30.71 | 9.96K |
| 2025-12-04 | 30.22 | 30.15 | ↓$0.07 (-0.24%) | 30.03 | 30.43 | 4.34K |
| 2025-12-03 | 30.13 | 30.17 | ↑$0.04 (0.14%) | 30.07 | 30.23 | 5.91K |
| 2025-12-02 | 30.22 | 30.15 | ↓$0.07 (-0.22%) | 30.03 | 30.28 | 7.20K |
| 2025-12-01 | 29.61 | 30.11 | ↑$0.50 (1.67%) | 29.61 | 30.21 | 5.88K |
| 2025-11-28 | 30.21 | 30.27 | ↑$0.06 (0.20%) | 30.14 | 30.34 | 6.25K |
| 2025-11-26 | 30.16 | 30.34 | ↑$0.18 (0.60%) | 30.07 | 30.44 | 9.97K |
| 2025-11-25 | 29.66 | 29.78 | ↑$0.12 (0.41%) | 29.60 | 29.89 | 6.24K |
| 2025-11-24 | 29.39 | 29.60 | ↑$0.21 (0.71%) | 29.39 | 29.73 | 8.83K |
| 2025-11-21 | 29.17 | 29.38 | ↑$0.21 (0.72%) | 28.71 | 29.57 | 11.24K |
| 2025-11-20 | 30.14 | 29.41 | ↓$0.73 (-2.43%) | 29.38 | 30.14 | 6.65K |
| 2025-11-19 | 29.78 | 29.75 | ↓$0.03 (-0.09%) | 29.65 | 29.86 | 8.35K |
| 2025-11-18 | 29.60 | 29.77 | ↑$0.17 (0.57%) | 29.60 | 29.95 | 10.86K |
| 2025-11-17 | 30.16 | 29.91 | ↓$0.25 (-0.83%) | 29.88 | 30.22 | 144.81K |
| 2025-11-14 | 30.05 | 30.20 | ↑$0.15 (0.51%) | 30.05 | 30.43 | 4.14K |
| 2025-11-13 | 30.46 | 30.03 | ↓$0.44 (-1.43%) | 29.97 | 30.47 | 5.11K |
| 2025-11-12 | 30.52 | 30.43 | ↓$0.09 (-0.29%) | 30.41 | 30.64 | 3.61K |
| 2025-11-11 | 30.39 | 30.51 | ↑$0.11 (0.38%) | 30.38 | 30.63 | 7.52K |
| 2025-11-10 | 30.08 | 30.31 | ↑$0.23 (0.77%) | 30.08 | 30.39 | 9.12K |
| 2025-11-07 | 29.80 | 29.78 | ↓$0.02 (-0.07%) | 29.57 | 29.89 | 18.90K |
| 2025-11-06 | 30.04 | 29.90 | ↓$0.14 (-0.46%) | 29.87 | 30.07 | 8.20K |
| 2025-11-05 | 29.86 | 30.25 | ↑$0.39 (1.32%) | 29.86 | 30.43 | 6.88K |
| 2025-11-04 | 30.06 | 30.07 | ↑$0.01 (0.03%) | 29.98 | 30.44 | 7.95K |
| 2025-11-03 | 30.53 | 30.56 | ↑$0.03 (0.10%) | 30.44 | 30.72 | 7.09K |
| 2025-10-31 | 30.36 | 30.40 | ↑$0.04 (0.12%) | 30.25 | 30.54 | 15.28K |
Create an account or log in to view more rows.
$DGRE Moon soon
$DGRE never selling
$DGRE almost go time
$DGRE longer we hold
more pressure on the shorts
$DGRE diversified
$DGRE Markets about as efficient as a retirement home
$DGRE shorters eat my shit
$DGRE warming up
$DGRE buy buy buy!!
$DGRE how low can she go