UK markets closed

WisdomTree US SmallCap Qual Div Gr ETF (DGRS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
46.95-0.04 (-0.09%)
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202446.9747.0046.8246.9546.958,400
20 Jun 202447.0047.3046.9146.9946.9916,400
18 Jun 202447.2047.3447.0947.1447.1430,300
17 Jun 202446.4047.0646.4047.0647.0612,600
14 Jun 202446.9046.9046.4246.5746.5725,500
13 Jun 202447.1147.3747.0847.3447.346,400
12 Jun 202448.1948.5847.7047.7047.7017,100
11 Jun 202447.0747.2146.8647.1847.1827,800
10 Jun 202447.0647.4047.0647.3647.3616,300
07 Jun 202447.4047.6447.2247.3347.3372,200
06 Jun 202447.9847.9847.6247.8347.8319,200
05 Jun 202448.1748.1947.8348.1748.17125,800
04 Jun 202448.2848.2847.8347.8747.8721,600
03 Jun 202449.2549.2548.3948.6548.6511,200
31 May 202448.4348.9848.4348.8948.8919,200
30 May 202447.7548.2847.7548.2648.2617,900
29 May 202447.6547.8247.5547.6147.6121,600
28 May 202448.6748.6748.1148.2548.2523,200
24 May 202448.3048.4748.1248.4748.4721,600
24 May 20240.075 Dividend
23 May 202448.7248.7247.8547.9647.8821,800
22 May 202448.9448.9448.4248.5948.518,900
21 May 202449.0549.0948.9349.0648.9819,900
20 May 202449.2549.4349.1349.1349.0513,800
17 May 202449.2349.2749.1349.2749.199,800
16 May 202449.3549.3549.1849.2249.1431,900
15 May 202449.5649.5649.2549.4249.3414,100
14 May 202449.3349.3349.0749.2549.1723,000
13 May 202449.0249.1648.8048.8048.7213,800
10 May 202449.1349.1348.5848.7748.6916,300
09 May 202448.5949.0748.5049.0648.98190,500
08 May 202447.9048.3847.9048.3848.308,700
07 May 202448.3648.7348.3048.3148.2322,200
06 May 202448.0348.3348.0348.2848.2017,500
03 May 202448.0648.0647.5847.7047.6332,500
02 May 202447.0547.4046.9447.3847.3140,900
01 May 202446.8247.3646.4946.6146.5427,400
30 Apr 202447.4047.4046.7546.7546.6816,100
29 Apr 202447.7447.8547.5647.7247.6528,400
26 Apr 202447.3947.7347.3947.5247.4510,900
25 Apr 202447.6847.6847.0547.3847.3115,100
24 Apr 202447.7447.7947.4247.7847.7114,100
24 Apr 20240.08 Dividend
23 Apr 202447.2248.0247.2247.8847.7325,000
22 Apr 202447.2447.4446.9747.1446.9934,800
19 Apr 202446.9546.9646.6846.9646.8117,100
18 Apr 202446.4346.8346.1746.3746.2217,400
17 Apr 202446.8746.8746.2646.2746.128,200
16 Apr 202446.4446.7446.1446.5846.4317,900
15 Apr 202447.2747.4646.5646.7146.5612,800
12 Apr 202447.3747.4446.8847.0446.8916,200
11 Apr 202447.7147.7747.3347.6347.4814,800
10 Apr 202448.0248.0247.2447.5247.3718,600
09 Apr 202448.8648.8648.4348.7848.6215,100
08 Apr 202448.6948.8548.5248.7148.5517,300
05 Apr 202448.1948.5748.1948.3548.1922,000
04 Apr 202449.1649.1648.1648.2948.1360,700
03 Apr 202448.3848.8148.3648.6548.4918,900
02 Apr 202448.8348.8548.2148.4648.3032,000
01 Apr 202449.8749.9949.1549.1849.0229,000
28 Mar 202449.4849.8149.4449.6449.4815,600
27 Mar 202448.6949.3648.6949.3649.2012,500
26 Mar 202448.7748.7748.4048.4048.2414,300
25 Mar 202448.4548.6448.4548.4748.3110,600
22 Mar 202449.0449.0448.3848.3848.2217,800
22 Mar 20240.085 Dividend
21 Mar 202448.6849.0748.5548.9948.7533,100
20 Mar 202447.5548.4247.4548.3248.0814,200
19 Mar 202447.1147.6547.1147.6447.4011,300
18 Mar 202447.5347.5347.2247.2246.9926,700
15 Mar 202447.5247.5747.3047.4547.2117,400
14 Mar 202447.8947.9047.0947.3947.1519,900
13 Mar 202448.1348.2147.9548.0547.8128,900
12 Mar 202448.0148.1147.7747.9347.6915,200
11 Mar 202448.0548.0647.7348.0347.7925,200
08 Mar 202448.4348.5748.0748.1947.957,600
07 Mar 202448.1148.1347.9548.0147.7715,900
06 Mar 202447.8147.8447.5347.6647.4263,500
05 Mar 202447.4647.8947.4647.5747.3337,600
04 Mar 202447.5748.0247.5747.6547.4117,500
01 Mar 202447.8447.8447.3347.6247.3827,800
29 Feb 202447.5447.8047.4247.6047.3611,800
28 Feb 202447.0747.2046.8547.0046.7715,500
27 Feb 202447.2747.4547.1847.3647.1319,400
26 Feb 202447.1047.3246.9147.0846.8519,700
23 Feb 202447.0847.4346.9347.2146.98133,100
23 Feb 20240.055 Dividend
22 Feb 202447.1247.2246.8647.1846.8920,500
21 Feb 202447.0047.1246.7647.0446.7514,400
20 Feb 202447.1947.2446.8246.9746.6892,900
16 Feb 202447.4347.7147.2647.4147.1214,300
15 Feb 202446.9047.8246.9047.8047.5122,600
14 Feb 202446.2046.7246.0046.6246.3321,800
13 Feb 202446.6146.6145.6446.0045.7221,600
12 Feb 202446.9547.8446.9547.7547.469,400
09 Feb 202446.5746.9146.3346.9146.6213,000
08 Feb 202445.8646.4245.8146.4246.1410,600
07 Feb 202445.9845.9845.5845.7645.4810,300
06 Feb 202445.4746.0045.4745.8645.5820,100
05 Feb 202445.8545.8945.3745.6445.3617,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...