WisdomTree Emerging Markets Quality Dividend Growth Fund - DGRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	27.68	27.66	27.66	27.69	27.53	5,200
July 08, 2025	27.69	27.62	27.62	27.69	27.48	6,302
July 07, 2025	27.71	27.49	27.49	27.72	27.4	10,048
July 03, 2025	27.9	27.93	27.93	27.99	27.9	3,129
July 02, 2025	27.71	27.72	27.72	27.74	27.52	5,803
July 01, 2025	27.55	27.62	27.62	27.67	27.49	3,538
June 30, 2025	27.41	27.57	27.57	27.57	27.41	4,500
June 27, 2025	27.56	27.41	27.41	27.57	27.36	9,800
June 26, 2025	27.47	27.38	27.38	27.49	27.32	25,200
June 25, 2025	27.16	27.15	27.15	27.26	27.09	69,600
June 24, 2025	27.18	27.26	27.09	27.43	27.18	7,647
June 23, 2025	26.55	26.72	26.55	26.88	26.38	7,904
June 20, 2025	26.97	26.69	26.52	26.97	26.64	6,000
June 18, 2025	26.69	26.79	26.62	26.94	26.69	10,100
June 17, 2025	26.94	26.74	26.57	26.95	26.65	12,481
June 16, 2025	27.05	27.21	27.04	27.27	27.05	9,033
June 13, 2025	26.87	26.88	26.71	27.03	26.76	9,001
June 12, 2025	27.19	27.28	27.1	27.4	27.18	10,401
June 11, 2025	27.23	27.29	27.11	27.44	27.18	6,900
June 10, 2025	29.57	27.25	27.07	29.57	27.12	28,629
June 09, 2025	26.57	26.98	26.81	27.16	26.57	4,927
June 06, 2025	26.8	26.88	26.71	26.97	26.71	13,600
June 05, 2025	26.72	26.77	26.59	26.87	26.63	12,700
June 04, 2025	26.58	26.64	26.46	26.77	26.55	4,313
June 03, 2025	26.45	26.4	26.23	26.55	26.29	13,642
June 02, 2025	26.44	26.53	26.36	26.57	26.28	17,300
May 30, 2025	26.2	26.32	26.32	26.39	26.15	13,900
May 29, 2025	26.48	26.52	26.52	26.69	26.48	9,523

WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) NASDAQ