WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) NASDAQ

29.19

+0.2288(+0.79%)

Updated at October 03 03:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	28.97	28.96	28.96	29.09	28.82	5,400
October 01, 2025	28.77	28.94	28.94	29.04	28.77	9,234
September 30, 2025	28.51	28.68	28.68	28.78	28.51	9,618
September 29, 2025	28.74	28.61	28.61	28.75	28.48	9,400
September 26, 2025	28.29	28.47	28.47	28.54	28.29	8,100
September 25, 2025	28.54	28.48	28.48	28.58	28.39	10,700
September 24, 2025	29	28.93	28.77	29	28.93	13,828
September 23, 2025	29.27	29.27	29.12	29.34	29.2	10,805
September 22, 2025	28.89	29.13	28.97	29.21	28.89	12,800
September 19, 2025	29.1	29.03	28.87	29.16	28.92	7,430
September 18, 2025	29.12	29.15	28.99	29.4	28.84	13,745
September 17, 2025	29.28	29.13	28.97	29.32	29.02	12,900
September 16, 2025	29.15	29.1	28.94	29.24	29.02	7,800
September 15, 2025	28.91	28.89	28.73	28.98	28.78	6,800
September 12, 2025	28.74	28.68	28.68	28.79	28.58	5,460
September 11, 2025	28.75	28.69	28.69	28.81	28.58	3,911
September 10, 2025	28.6	28.5	28.5	28.62	28.45	5,800
September 09, 2025	28.14	28.23	28.23	28.33	28.12	5,226
September 08, 2025	27.62	28.19	28.19	28.29	27.62	6,142
September 05, 2025	28.43	27.98	27.98	28.43	27.87	9,018
September 04, 2025	27.59	27.79	27.79	27.91	27.59	7,400
September 03, 2025	27.87	27.79	27.79	27.92	27.7	12,214
September 02, 2025	27.3	27.54	27.54	27.64	27.3	5,624
August 29, 2025	27.62	27.56	27.56	27.65	27.47	4,094
August 28, 2025	27.87	27.92	27.92	27.98	27.82	8,000
August 27, 2025	27.66	27.86	27.86	27.93	27.64	6,140
August 26, 2025	27.81	27.79	27.79	27.86	27.77	3,000
August 25, 2025	28.2	27.98	27.98	28.2	27.96	6,300
August 22, 2025	27.97	28.21	28.21	28.25	27.97	3,400
August 21, 2025	27.8	27.83	27.83	27.97	27.79	5,705
August 20, 2025	28.03	27.93	27.93	28.03	27.77	7,144
August 19, 2025	28.17	27.98	27.98	28.17	27.87	8,410
August 18, 2025	28.05	28.13	28.13	28.19	28.05	7,337
August 15, 2025	27.97	28.02	28.02	28.13	27.94	6,967
August 14, 2025	28	27.97	27.97	28.06	27.91	11,243
August 13, 2025	28.15	28.22	28.22	28.37	28.15	13,965
August 12, 2025	28.04	28.11	28.11	28.14	27.91	136,669
August 11, 2025	27.79	27.84	27.84	27.97	27.79	4,425
August 08, 2025	27.89	27.87	27.87	28	27.82	12,605
August 07, 2025	27.82	27.89	27.89	27.99	27.76	4,400
August 06, 2025	27.63	27.57	27.57	27.69	27.45	31,100
August 05, 2025	27.64	27.56	27.56	27.66	27.42	21,800
August 04, 2025	27.4	27.44	27.44	27.5	27.37	4,645
August 01, 2025	27.35	27.26	27.26	27.35	27.19	5,020
July 31, 2025	27.42	27.36	27.36	27.44	27.28	8,737
July 30, 2025	27.54	27.39	27.39	27.6	27.35	17,500
July 29, 2025	27.69	27.6	27.6	27.69	27.49	6,500
July 28, 2025	27.5	27.48	27.48	27.62	27.39	39,800
July 25, 2025	27.64	27.7	27.7	27.77	27.6	5,443
July 24, 2025	27.85	27.76	27.76	27.94	27.73	12,906
July 23, 2025	27.94	28.02	28.02	28.11	27.85	19,722
July 22, 2025	27.61	27.68	27.68	27.81	27.55	12,400
July 21, 2025	27.76	27.9	27.9	28.05	27.76	12,200
July 18, 2025	27.87	27.78	27.78	27.9	27.77	4,800
July 17, 2025	27.8	27.95	27.95	28.07	27.79	8,900
July 16, 2025	27.58	27.77	27.77	27.87	27.58	12,900
July 15, 2025	27.62	27.46	27.46	27.82	27.46	8,500
July 14, 2025	27.48	27.4	27.4	27.58	27.4	31,841
July 11, 2025	27.49	27.52	27.52	27.62	27.43	12,128
July 10, 2025	27.6	27.57	27.57	27.76	27.55	9,832