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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.5	32.48	32.48	32.61	32.43	5,100
January 12, 2026	32.5	32.7	32.7	32.8	32.42	8,849
January 09, 2026	32.44	32.48	32.48	32.58	32.33	33,418
January 08, 2026	32.16	32.29	32.29	32.38	32.16	4,600
January 07, 2026	32.33	32.33	32.33	32.5	32.29	6,700
January 06, 2026	32.58	32.6	32.6	32.68	32.43	57,034
January 05, 2026	32.37	32.38	32.38	32.46	32.2	12,600
January 02, 2026	31.85	31.94	31.94	32.06	31.76	10,800
December 31, 2025	31.25	31.31	31.31	31.46	31.22	8,316
December 30, 2025	31.38	31.33	31.33	31.57	31.27	10,200
December 29, 2025	31.21	31.14	31.14	31.49	31.01	6,717
December 26, 2025	31.17	31.22	31.22	31.34	31.1	2,000
December 24, 2025	31.17	31.14	31.14	31.17	31.07	956
December 23, 2025	30.97	31.16	31.16	31.26	30.89	7,100
December 22, 2025	30.99	30.89	30.89	30.99	30.74	6,207
December 19, 2025	30.78	30.73	30.73	30.84	30.65	6,771
December 18, 2025	30.42	30.42	30.42	30.73	30.42	3,323
December 17, 2025	30.45	30	30	30.45	29.97	3,400
December 16, 2025	30.45	30.26	30.26	30.45	30.19	5,721
December 15, 2025	30.6	30.47	30.47	30.64	30.47	3,500
December 12, 2025	30.66	30.34	30.34	30.69	30.3	5,918
December 11, 2025	30.67	30.76	30.76	30.88	30.62	5,800
December 10, 2025	30.46	30.7	30.7	30.79	30.35	3,216
December 09, 2025	30.29	30.44	30.44	30.56	30.29	5,300
December 08, 2025	30.48	30.29	30.29	30.48	30.27	5,200
December 05, 2025	30.52	30.34	30.34	30.71	30.34	10,800
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

WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) NASDAQ