WisdomTree US Quality Dividend Growth UCITS ETF (DGRW.L) LSE

46.95

+0.09(+0.19%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	47.14	46.95	46.95	47.14	46.86	184
December 23, 2025	46.81	46.86	46.86	46.9	46.66	463
December 22, 2025	46.59	46.78	46.78	46.9	46.32	538
December 19, 2025	46.25	46.49	46.49	46.9	46.25	327
December 18, 2025	46.35	46.43	46.43	46.49	46	2,896
December 17, 2025	46.42	46.05	46.05	46.45	46.05	3,071
December 16, 2025	46.67	46.29	46.29	46.67	46.29	1,192
December 15, 2025	46.8	46.59	46.59	46.9	46.5	386
December 12, 2025	46.93	46.61	46.61	47.11	46.61	320
December 11, 2025	46.75	46.82	46.82	46.91	46.36	1,734
December 10, 2025	46.52	46.57	46.57	46.59	46.4	2,163
December 09, 2025	46.68	46.59	46.59	46.8	46.5	65,897
December 08, 2025	46.99	46.64	46.64	47	46.64	2,717
December 05, 2025	46.76	46.87	46.87	47	46.51	744
December 04, 2025	46.9	46.67	46.67	46.91	46.67	231
December 03, 2025	46.5	46.73	46.73	46.75	46.47	584
December 02, 2025	46.55	46.43	46.43	46.67	46.42	3,473
December 01, 2025	46.67	46.66	46.66	46.99	46.3	1,015
November 28, 2025	46.45	46.66	46.66	46.7	46.45	1,756
November 27, 2025	46.63	46.54	46.54	46.63	46.51	349
November 26, 2025	46.35	46.63	46.63	46.63	46.3	13,268
November 25, 2025	45.93	45.99	45.99	46	45.61	391
November 24, 2025	45.64	45.81	45.81	45.9	45.45	385
November 21, 2025	45.07	45.3	45.3	45.3	44.89	3,132
November 20, 2025	45.87	45.73	45.73	46	45.62	16,195
November 19, 2025	45.45	45.36	45.36	45.65	45.17	6,590
November 18, 2025	45.64	45.36	45.36	45.64	45.02	591
November 17, 2025	46.16	46.08	46.08	46.24	45.8	6,257
November 14, 2025	46.07	46.08	46.08	46.08	45.66	257
November 13, 2025	46.48	46.28	46.28	46.6	46.28	351
November 12, 2025	46.39	46.36	46.36	46.69	46.13	212
November 11, 2025	45.88	46.14	46.14	46.16	45.77	121
November 10, 2025	45.5	45.64	45.64	45.92	45.5	3,237
November 07, 2025	45.48	45.17	45.17	45.76	45.17	1,074
November 06, 2025	45.82	45.45	45.45	45.94	45.45	1,037
November 05, 2025	45.51	45.67	45.67	45.97	45.51	2,900
November 04, 2025	45.73	45.7	45.7	45.82	45.5	2,895
November 03, 2025	46.17	45.89	45.89	46.3	45.74	1,765
October 31, 2025	46.25	46.06	46.06	46.41	46.01	375
October 30, 2025	46.67	46.47	46.47	46.69	46.33	8,761
October 29, 2025	46.78	46.71	46.71	46.96	46.62	903
October 28, 2025	46.61	46.79	46.79	46.94	46.59	1,600
October 27, 2025	46.7	46.66	46.66	46.7	46.4	4,813
October 24, 2025	46.07	46.43	46.43	46.47	46.07	435
October 23, 2025	46.2	46.05	46.05	46.21	45.96	806
October 22, 2025	46.3	46.13	46.13	46.3	45.99	388
October 21, 2025	46	45.96	45.96	46.15	45.91	577
October 20, 2025	45.61	45.99	45.99	45.99	45.61	1,044
October 17, 2025	45.12	45.4	45.4	45.55	44.83	4,202
October 16, 2025	45.75	45.66	45.66	45.87	45.65	745
October 15, 2025	45.63	45.72	45.72	45.99	45.55	2,128
October 14, 2025	45	45.29	45.29	45.37	44.79	785
October 13, 2025	45.2	45.23	45.23	45.34	45	4,256
October 10, 2025	45.7	45.26	45.26	45.82	45.26	6,863
October 09, 2025	45.88	45.68	45.68	45.93	45.68	649
October 08, 2025	45.55	45.82	45.82	46.1	45.55	3,339
October 07, 2025	46.01	45.62	45.62	46.08	45.62	43,363
October 06, 2025	46.13	45.95	45.95	46.18	45.85	25,987
October 03, 2025	45.89	46.02	46.02	46.1	45.8	1,736
October 02, 2025	45.8	45.71	45.71	45.9	45.7	854