WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) Historical Stock Data
25.04 ↑0.09 (0.38%)
As of April 23, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, DGRE is down -0.02% a day on average. There have been 17 days where WisdomTree Emerging Markets Quality Dividend Growth Fund closed green and 13 days where DGRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 24.93 | 25.04 | ↑$0.11 (0.44%) | 24.92 | 25.09 | 7.54K |
| 2024-04-22 | 24.76 | 24.94 | ↑$0.18 (0.73%) | 24.70 | 24.95 | 21.50K |
| 2024-04-19 | 24.70 | 24.62 | ↓$0.08 (-0.32%) | 24.62 | 24.81 | 11.18K |
| 2024-04-18 | 24.62 | 24.70 | ↑$0.08 (0.32%) | 24.60 | 24.85 | 6.75K |
| 2024-04-17 | 24.78 | 24.71 | ↓$0.07 (-0.28%) | 24.65 | 24.85 | 8.54K |
| 2024-04-16 | 24.72 | 24.83 | ↑$0.11 (0.47%) | 24.67 | 24.85 | 4.16K |
| 2024-04-15 | 25.23 | 25.06 | ↓$0.17 (-0.67%) | 25.01 | 25.25 | 5.73K |
| 2024-04-12 | 25.32 | 25.26 | ↓$0.06 (-0.25%) | 25.21 | 25.41 | 10.17K |
| 2024-04-11 | 25.79 | 25.83 | ↑$0.04 (0.16%) | 25.59 | 25.84 | 16.44K |
| 2024-04-10 | 25.56 | 25.61 | ↑$0.05 (0.18%) | 25.54 | 25.71 | 7.58K |
| 2024-04-09 | 25.99 | 25.95 | ↓$0.04 (-0.15%) | 25.93 | 26.05 | 10.20K |
| 2024-04-08 | 25.80 | 25.92 | ↑$0.12 (0.48%) | 25.80 | 25.98 | 5.17K |
| 2024-04-05 | 25.61 | 25.82 | ↑$0.21 (0.82%) | 25.56 | 25.86 | 11.66K |
| 2024-04-04 | 25.92 | 25.56 | ↓$0.36 (-1.39%) | 25.56 | 25.92 | 6.28K |
| 2024-04-03 | 25.58 | 25.59 | ↑$0.01 (0.04%) | 25.58 | 25.78 | 16.86K |
| 2024-04-02 | 25.71 | 25.63 | ↓$0.08 (-0.31%) | 25.46 | 25.71 | 10.07K |
| 2024-04-01 | 25.71 | 25.51 | ↓$0.20 (-0.78%) | 25.42 | 25.71 | 8.80K |
| 2024-03-28 | 25.64 | 25.70 | ↑$0.06 (0.23%) | 25.54 | 25.73 | 21.30K |
| 2024-03-27 | 25.52 | 25.37 | ↓$0.15 (-0.59%) | 25.32 | 25.53 | 5.08K |
| 2024-03-26 | 25.31 | 25.45 | ↑$0.13 (0.53%) | 25.31 | 25.53 | 19.98K |
| 2024-03-25 | 25.32 | 25.33 | ↑$0.01 (0.04%) | 25.32 | 25.79 | 57.24K |
| 2024-03-22 | 25.40 | 25.42 | ↑$0.02 (0.08%) | 25.38 | 25.49 | 25.21K |
| 2024-03-21 | 25.66 | 25.62 | ↓$0.04 (-0.16%) | 25.58 | 25.73 | 9.47K |
| 2024-03-20 | 25.21 | 25.48 | ↑$0.27 (1.07%) | 25.13 | 25.49 | 12.30K |
| 2024-03-19 | 24.93 | 25.00 | ↑$0.07 (0.30%) | 24.93 | 25.15 | 5.80K |
| 2024-03-18 | 25.44 | 25.27 | ↓$0.17 (-0.67%) | 25.20 | 25.44 | 12.11K |
| 2024-03-15 | 25.42 | 25.18 | ↓$0.24 (-0.94%) | 25.16 | 25.42 | 6.92K |
| 2024-03-14 | 25.53 | 25.51 | ↓$0.02 (-0.08%) | 25.47 | 25.53 | 6.38K |
| 2024-03-13 | 25.35 | 25.37 | ↑$0.02 (0.08%) | 25.35 | 25.45 | 5.89K |
| 2024-03-12 | 25.51 | 25.52 | ↑$0.01 (0.04%) | 25.48 | 25.63 | 11.94K |
Create an account or log in to view more rows.
$DGRE headed back to all time highs shortly
$DGRE added
$DGRE I'm friggin bored. Just give us our money already
$DGRE 5 minute looks sexy
$DGRE low volume
expect flat or negative close
$DGRE had to buy calls
$DGRE let’s go!! Squeeze time
$DGRE it's just a matter of time and patience...
$DGRE run it!
$DGRE buy SHARES