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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.58	36.27	36.27	36.29	35.58	7,311
February 19, 2026	35.34	35.44	35.44	35.47	35.32	7,534
February 18, 2026	35.37	35.53	35.53	35.76	35.36	8,229
February 17, 2026	35.24	35.35	35.35	35.49	35.05	18,300
February 13, 2026	35.51	35.56	35.56	35.63	35.22	11,645
February 12, 2026	36.11	35.35	35.35	36.11	35.35	13,200
February 11, 2026	35.39	35.69	35.69	35.72	35.26	21,449
February 10, 2026	35.05	34.94	34.94	35.06	34.9	5,548
February 09, 2026	34.54	34.94	34.94	34.99	34.54	14,000
February 06, 2026	34.17	34.63	34.63	34.63	34.17	3,121
February 05, 2026	33.87	33.74	33.74	33.99	33.64	12,004
February 04, 2026	34.57	33.99	33.99	34.57	33.75	26,525
February 03, 2026	34.47	34.25	34.25	34.49	33.96	25,200
February 02, 2026	33.51	33.9	33.9	33.93	33.51	28,429
January 30, 2026	33.88	33.54	33.54	34.01	33.42	28,100
January 29, 2026	34.18	34.14	34.14	34.39	33.65	23,336
January 28, 2026	34.31	34.33	34.33	34.47	34.11	41,040
January 27, 2026	33.84	34.08	34.08	34.1	33.84	9,738
January 26, 2026	33.64	33.53	33.53	33.71	33.47	26,900
January 23, 2026	33.17	33.45	33.45	33.55	33.14	14,312
January 22, 2026	33.08	33.22	33.22	33.28	33.08	19,425
January 21, 2026	32.96	32.86	32.86	33.15	32.69	1.25M
January 20, 2026	32.41	32.49	32.49	32.73	32.36	86,100
January 16, 2026	32.96	32.78	32.78	33	32.72	23,100
January 15, 2026	32.81	32.89	32.89	33.14	32.81	6,006
January 14, 2026	32.65	32.61	32.61	32.97	32.41	12,204
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

WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE) NASDAQ