UK markets closed

WisdomTree Emerging Mkts Qual Div Gr ETF (DGRE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.39+0.07 (+0.27%)
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202426.3526.4526.2126.3926.3914,000
27 Jun 202426.3026.3526.1926.3226.3219,700
26 Jun 202426.0826.1525.9525.9825.9829,300
25 Jun 202426.1926.2226.0326.1926.1913,900
25 Jun 20240.14 Dividend
24 Jun 202426.4626.4926.2926.3126.1711,400
21 Jun 202426.1626.3726.0826.0825.94109,700
20 Jun 202426.4326.4326.1726.2426.1013,500
18 Jun 202426.4926.5326.3726.4926.3518,100
17 Jun 202426.0326.2926.0326.2426.1010,300
14 Jun 202426.0426.1425.9626.0725.938,700
13 Jun 202425.9326.0625.8925.9525.8113,500
12 Jun 202426.0926.1825.8926.0225.8820,900
11 Jun 202425.6125.8025.5325.6525.519,700
10 Jun 202425.6825.9325.6825.7525.619,700
07 Jun 202425.8925.9025.5225.6625.5213,800
06 Jun 202425.8125.9025.7525.8325.6916,500
05 Jun 202425.5225.7125.5125.7125.578,300
04 Jun 202425.0725.2025.0325.1425.0115,200
03 Jun 202425.8225.9825.7025.8625.736,500
31 May 202425.5225.5225.2525.4125.2712,000
30 May 202425.6125.6625.4425.5625.4220,200
29 May 202425.7825.7825.5825.5825.446,400
28 May 202426.0626.1625.8726.0825.9414,200
24 May 202426.0626.2926.0626.1926.0617,800
23 May 202426.3226.3426.0226.1125.9710,600
22 May 202426.3226.3426.0926.2826.1419,500
21 May 202426.2226.3626.1926.3126.1716,800
20 May 202426.1826.3726.1826.3126.1713,100
17 May 202426.1126.3726.0726.2226.0810,800
16 May 202426.0626.1926.0426.0625.9215,300
15 May 202426.1226.2426.0926.2426.106,300
14 May 202425.7425.9525.7225.8125.6714,600
13 May 202425.8725.8725.6425.7525.6119,800
10 May 202425.7425.7525.6425.7125.5713,800
09 May 202425.5925.7025.5225.6125.477,600
08 May 202425.7225.8125.6725.8025.6618,700
07 May 202425.6825.7925.5925.7025.5610,200
06 May 202425.8225.8525.7125.7525.6115,800
03 May 202425.6825.8225.6825.7425.607,300
02 May 202425.4025.7425.3925.6125.478,700
01 May 202425.3725.5724.9925.3325.209,200
30 Apr 202425.4025.4325.2325.3225.1913,100
29 Apr 202425.4725.5625.3925.5625.429,600
26 Apr 202425.1625.3325.1625.2025.0750,400
25 Apr 202424.8025.1824.8025.1325.006,100
24 Apr 202425.1525.1624.9525.0524.927,900
23 Apr 202424.9225.0924.9225.0324.907,500
22 Apr 202424.7024.9524.6924.9424.8121,500
19 Apr 202424.7024.8124.6224.6224.4911,200
18 Apr 202424.6224.8524.6024.7024.576,800
17 Apr 202424.7824.8524.6524.7124.588,200
16 Apr 202424.8424.8524.6724.8324.704,200
15 Apr 202425.2325.2525.0125.0624.935,700
12 Apr 202425.3225.4125.2125.2625.1210,200
11 Apr 202425.7925.8625.5925.8325.6916,400
10 Apr 202425.5625.7125.5425.6025.477,600
09 Apr 202426.0026.0525.9325.9525.8110,200
08 Apr 202425.8025.9825.8025.9225.785,200
05 Apr 202425.6125.8625.5625.8225.6811,700
04 Apr 202425.9225.9225.5625.5625.426,300
03 Apr 202425.4725.7825.4725.5925.4516,900
02 Apr 202425.6525.7125.4625.6325.4910,100
01 Apr 202425.7125.7125.4225.5125.378,800
28 Mar 202425.6425.7325.5425.7025.5621,300
27 Mar 202425.5225.5325.3325.3725.245,100
26 Mar 202425.5025.5325.3125.4425.3120,000
25 Mar 202425.3225.7925.3225.3325.2057,200
22 Mar 202425.4025.4925.3825.4225.2825,200
22 Mar 20240.09 Dividend
21 Mar 202425.7825.7825.5825.6225.399,500
20 Mar 202425.2125.4925.1325.4825.2612,300
19 Mar 202424.9225.1524.9225.0024.785,800
18 Mar 202425.4425.4425.2025.2725.0512,100
15 Mar 202425.4225.4225.1625.1824.967,900
14 Mar 202425.5325.5325.4625.5125.297,500
13 Mar 202425.3525.4525.3525.3725.155,900
12 Mar 202425.5125.6325.4825.5225.3011,900
11 Mar 202425.6325.6325.4225.5225.304,400
08 Mar 202425.7825.8025.5425.7225.497,500
07 Mar 202425.4625.8525.4625.7725.545,000
06 Mar 202425.5925.6425.4625.5725.3410,700
05 Mar 202425.2825.3525.2425.2925.0715,100
04 Mar 202425.5025.5025.3525.4225.205,700
01 Mar 202425.3625.5125.3225.4825.2612,900
29 Feb 202425.2225.3425.1025.1324.9118,700
28 Feb 202425.0725.1525.0125.0824.8610,100
27 Feb 202425.2825.2825.1625.2425.0214,800
26 Feb 202425.1925.3425.1625.1824.969,500
23 Feb 202425.3625.4025.3225.3625.135,900
22 Feb 202425.4725.6125.3025.4225.1926,800
21 Feb 202425.3325.3325.1325.1324.918,100
20 Feb 202425.2926.2625.2925.4125.199,800
16 Feb 202425.2925.5125.1825.2925.0718,900
15 Feb 202425.1725.1925.0825.1224.906,100
14 Feb 202425.0825.1324.9725.1324.914,700
13 Feb 202424.7924.7924.6224.7224.5010,300
12 Feb 202425.0425.1925.0425.0524.838,100
09 Feb 202425.1225.1524.9125.0724.856,500
08 Feb 202425.0025.0024.9024.9924.7719,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...