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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.22	30.15	30.15	30.43	30.03	4,807
December 03, 2025	30.1	30.17	30.17	30.23	30.07	6,100
December 02, 2025	30.22	30.15	30.15	30.28	30.03	9,300
December 01, 2025	29.61	30.11	30.11	30.21	29.61	6,579
November 28, 2025	30.01	30.27	30.27	30.34	30.01	6,300
November 26, 2025	30.16	30.34	30.34	30.44	30.07	10,003
November 25, 2025	29.66	29.78	29.78	29.89	29.6	7,709
November 24, 2025	29.39	29.6	29.6	29.73	29.39	9,146
November 21, 2025	29.17	29.38	29.38	29.57	28.71	12,239
November 20, 2025	30.09	29.41	29.41	30.14	29.38	7,100
November 19, 2025	29.78	29.75	29.75	29.86	29.65	9,048
November 18, 2025	29.6	29.77	29.77	29.95	29.6	11,224
November 17, 2025	30.16	29.91	29.91	30.22	29.88	145,706
November 14, 2025	30.05	30.2	30.2	30.43	30.05	4,600
November 13, 2025	30.46	30.03	30.03	30.47	29.97	5,319
November 12, 2025	30.52	30.43	30.43	30.64	30.41	3,614
November 11, 2025	30.39	30.5	30.5	30.63	30.38	9,800
November 10, 2025	30.08	30.31	30.31	30.39	30.08	9,300
November 07, 2025	29.8	29.78	29.78	29.89	29.57	25,800
November 06, 2025	30.04	29.9	29.9	30.07	29.87	8,714
November 05, 2025	29.86	30.25	30.25	30.43	29.86	7,100
November 04, 2025	30.06	30.07	30.07	30.44	29.98	9,400
November 03, 2025	30.43	30.56	30.56	30.72	30.43	8,200
October 31, 2025	30.29	30.4	30.4	30.54	30.23	17,384
October 30, 2025	30.3	30.25	30.25	30.42	30.23	4,922
October 29, 2025	30.37	30.33	30.33	30.58	30.21	5,800
October 28, 2025	30.12	30.31	30.31	30.46	30.12	6,296
October 27, 2025	30.06	30.25	30.25	30.33	30.06	7,800
October 24, 2025	30.15	30.07	30.07	30.16	29.91	8,900
October 23, 2025	29.93	29.95	29.95	30.1	29.93	10,528
October 22, 2025	29.96	29.8	29.8	30.09	29.69	16,943
October 21, 2025	29.93	29.7	29.7	29.93	29.61	29,800
October 20, 2025	29.93	29.96	29.96	30	29.87	3,100
October 17, 2025	29.59	29.62	29.62	29.71	29.59	2,800
October 16, 2025	29.74	29.63	29.63	29.74	29.51	5,502
October 15, 2025	29.48	29.49	29.49	29.6	29.4	5,106
October 14, 2025	28.89	29.01	29.01	29.24	28.89	4,736
October 13, 2025	29.1	29.22	29.22	29.31	29.1	5,446
October 10, 2025	29.2	28.52	28.52	29.2	28.47	4,407
October 09, 2025	29.42	29.18	29.18	29.42	29.05	6,943
October 08, 2025	29.35	29.37	29.37	29.47	29.22	19,205
October 07, 2025	29.26	29.17	29.17	29.31	29.07	27,842
October 06, 2025	29.22	29.33	29.33	29.43	29.22	9,711
October 03, 2025	29.28	29.17	29.17	29.29	29.01	7,917
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

WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) NASDAQ