WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (DGRG.L) LSE
3,948.50
+7(+0.18%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,948.50
+7(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,915 | 3,948.5 | 3,948.5 | 3,967 | 3,910 | 3,444 |
| April 01, 2026 | 3,983 | 3,941.5 | 3,941.5 | 3,985 | 3,907 | 5,743 |
| March 31, 2026 | 3,899 | 3,907.5 | 3,907.5 | 3,915 | 3,817 | 4,590 |
| March 30, 2026 | 3,889 | 3,889 | 3,889 | 3,921 | 3,830 | 4,764 |
| March 27, 2026 | 3,922 | 3,868 | 3,868 | 3,922 | 3,856 | 2,472 |
| March 26, 2026 | 3,925 | 3,896 | 3,896 | 3,925 | 3,891 | 2,087 |
| March 25, 2026 | 3,899 | 3,918 | 3,918 | 3,954 | 3,899 | 2,106 |
| March 24, 2026 | 3,920 | 3,911 | 3,911 | 3,921 | 3,850 | 3,685 |
| March 23, 2026 | 3,851 | 3,889.5 | 3,889.5 | 3,991 | 3,846 | 6,987 |
| March 20, 2026 | 3,905 | 3,901 | 3,901 | 3,920 | 3,880 | 2,186 |
| March 19, 2026 | 3,951 | 3,900 | 3,900 | 3,957 | 3,867 | 2,717 |
| March 18, 2026 | 4,033 | 3,963 | 3,963 | 4,033 | 3,960 | 1,572 |
| March 17, 2026 | 4,012 | 3,999 | 3,999 | 4,016 | 3,955 | 2,133 |
| March 16, 2026 | 4,038 | 3,995.5 | 3,995.5 | 4,040 | 3,971 | 5,298 |
| March 13, 2026 | 3,980 | 4,000 | 4,000 | 4,039 | 3,978 | 1,576 |
| March 12, 2026 | 4,032 | 3,995.5 | 3,995.5 | 4,032 | 3,971 | 1,668 |
| March 11, 2026 | 4,008 | 4,004.5 | 4,004.5 | 4,040 | 3,997 | 3,342 |
| March 10, 2026 | 4,052 | 4,030.5 | 4,030.5 | 4,052 | 3,991 | 1,565 |
| March 09, 2026 | 3,954 | 3,998.5 | 3,998.5 | 4,004 | 3,954 | 5,460 |
| March 06, 2026 | 4,104 | 4,020 | 4,020 | 4,104 | 4,007 | 2,137 |
| March 05, 2026 | 4,137 | 4,081 | 4,081 | 4,138 | 4,077 | 5,394 |
| March 04, 2026 | 4,092 | 4,109.5 | 4,109.5 | 4,116 | 4,002 | 1,956 |
| March 03, 2026 | 4,123 | 4,083 | 4,083 | 4,123 | 4,059 | 7,166 |
| March 02, 2026 | 4,123 | 4,114 | 4,114 | 4,127 | 4,068 | 7,144 |
| February 27, 2026 | 4,050 | 4,095 | 4,095 | 4,115 | 4,050 | 3,576 |
| February 26, 2026 | 4,099 | 4,083.5 | 4,083.5 | 4,111 | 4,068 | 3,745 |
| February 25, 2026 | 4,085 | 4,094.5 | 4,094.5 | 4,113 | 4,074 | 2,543 |
| February 24, 2026 | 4,102 | 4,073.5 | 4,073.5 | 4,102 | 4,052 | 1,888 |
| February 23, 2026 | 4,093 | 4,064 | 4,064 | 4,112 | 4,033 | 5,614 |
| February 20, 2026 | 4,070 | 4,075.5 | 0 | 4,129 | 4,064 | 2,320 |
| February 19, 2026 | 4,100 | 4,092.5 | 0 | 4,108 | 4,072 | 9,895 |
| February 18, 2026 | 4,061 | 4,086 | 0 | 4,104 | 4,059 | 1,172 |
| February 17, 2026 | 4,043 | 4,065.5 | 0 | 4,083 | 4,033 | 907 |
| February 16, 2026 | 4,061 | 4,045.5 | 0 | 4,061 | 4,035 | 3,127 |
| February 13, 2026 | 4,030 | 4,053 | 0 | 4,075 | 4,004 | 3,311 |
| February 12, 2026 | 4,078 | 4,053 | 0 | 4,109 | 4,041 | 1,718 |
| February 11, 2026 | 4,059 | 4,066 | 0 | 4,079 | 4,031 | 2,522 |
| February 10, 2026 | 4,059 | 4,060 | 0 | 4,096 | 4,039 | 3,373 |
| February 09, 2026 | 4,075 | 4,064 | 0 | 4,094 | 4,048 | 3,217 |
| February 06, 2026 | 4,015 | 4,045 | 0 | 4,056 | 4,002 | 1,760 |
| February 05, 2026 | 4,024 | 4,015.5 | 0 | 4,052 | 4,005 | 1,596 |
| February 04, 2026 | 3,993 | 4,009 | 0 | 4,030 | 3,960 | 1,955 |
| February 03, 2026 | 4,008 | 3,995 | 0 | 4,035 | 3,988 | 2,244 |
| February 02, 2026 | 3,945 | 4,009 | 0 | 4,022 | 3,932 | 4,566 |
| January 30, 2026 | 3,920 | 3,949.5 | 0 | 3,978 | 3,912 | 2,288 |
| January 29, 2026 | 3,942 | 3,919 | 0 | 3,966 | 3,905 | 2,009 |
| January 28, 2026 | 3,974 | 3,961 | 0 | 3,980 | 3,951 | 4,021 |
| January 27, 2026 | 4,003 | 3,971.5 | 0 | 4,010 | 3,951 | 2,229 |
| January 26, 2026 | 3,993 | 3,987 | 0 | 4,004 | 3,968 | 4,511 |
| January 23, 2026 | 4,037 | 4,007 | 0 | 4,041 | 4,000 | 1,710 |
| January 22, 2026 | 4,050 | 4,035 | 0 | 4,067 | 4,031.08 | 2,550 |
| January 21, 2026 | 4,011 | 4,026 | 0 | 4,039 | 3,985 | 1,815 |
| January 20, 2026 | 3,998 | 4,011.5 | 0 | 4,024 | 3,957 | 2,354 |
| January 19, 2026 | 4,041 | 4,023.5 | 0 | 4,056 | 4,019 | 3,283 |
| January 16, 2026 | 4,078 | 4,077 | 0 | 4,094 | 4,066 | 3,514 |
| January 15, 2026 | 4,069 | 4,090.5 | 0 | 4,102 | 4,056 | 3,395 |
| January 14, 2026 | 4,062 | 4,047.5 | 0 | 4,070 | 4,032 | 3,287 |
| January 13, 2026 | 4,077 | 4,066 | 0 | 4,082 | 4,055 | 2,596 |
| January 12, 2026 | 4,058 | 4,064.5 | 0 | 4,081 | 4,038 | 4,103 |
| January 09, 2026 | 4,057 | 4,075.5 | 0 | 4,112 | 4,016 | 2,379 |