WisdomTree Global ex-US Qual Div Gr ETF (DNL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

37.96

+0.40

(+1.06%)

At close: 03:59PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	37.84	38.02	37.84	37.96	37.96	22,000
25 Apr 2024	37.10	37.63	37.06	37.56	37.56	53,100
24 Apr 2024	37.87	37.87	37.51	37.69	37.69	29,400
23 Apr 2024	37.50	37.83	37.48	37.83	37.83	98,000
22 Apr 2024	37.09	37.50	37.09	37.40	37.40	28,600
19 Apr 2024	37.14	37.25	36.99	37.04	37.04	23,000
18 Apr 2024	37.41	37.48	37.19	37.27	37.27	31,900
17 Apr 2024	37.68	37.68	37.30	37.42	37.42	90,000
16 Apr 2024	37.44	37.59	37.34	37.48	37.48	53,300
15 Apr 2024	38.35	38.35	37.71	37.74	37.74	45,600
12 Apr 2024	38.46	38.50	38.00	38.04	38.04	27,500
11 Apr 2024	38.81	38.82	38.43	38.75	38.75	61,300
10 Apr 2024	38.49	38.74	38.44	38.57	38.57	73,800
09 Apr 2024	39.17	39.18	38.86	39.06	39.06	25,600
08 Apr 2024	39.05	39.05	38.95	39.00	39.00	40,100
05 Apr 2024	38.66	38.93	38.60	38.86	38.86	45,400
04 Apr 2024	39.26	39.30	38.63	38.66	38.66	50,800
03 Apr 2024	38.68	39.10	38.63	38.99	38.99	63,700
02 Apr 2024	38.74	38.76	38.60	38.76	38.76	38,000
01 Apr 2024	38.90	39.11	38.83	38.93	38.93	68,800
28 Mar 2024	38.80	38.92	38.80	38.89	38.89	98,400
27 Mar 2024	38.76	38.85	38.64	38.85	38.85	41,700
26 Mar 2024	38.79	38.79	38.62	38.62	38.62	89,800
25 Mar 2024	38.51	38.72	38.51	38.54	38.54	27,600
22 Mar 2024	38.59	38.61	38.51	38.60	38.60	44,300
22 Mar 2024	0.165 Dividend
21 Mar 2024	38.89	38.99	38.86	38.87	38.70	109,500
20 Mar 2024	38.42	38.92	38.42	38.91	38.74	36,500
19 Mar 2024	38.38	38.55	38.31	38.38	38.22	47,200
18 Mar 2024	38.60	38.64	38.49	38.50	38.34	39,800
15 Mar 2024	38.54	38.65	38.44	38.52	38.36	61,500
14 Mar 2024	39.00	39.01	38.56	38.69	38.53	274,200
13 Mar 2024	38.97	39.02	38.89	38.95	38.78	303,100
12 Mar 2024	38.71	39.06	38.56	39.06	38.89	64,800
11 Mar 2024	38.60	38.62	38.41	38.57	38.41	39,900
08 Mar 2024	38.95	39.02	38.56	38.58	38.42	62,400
07 Mar 2024	38.65	38.98	38.64	38.92	38.75	35,400
06 Mar 2024	38.24	38.46	38.20	38.33	38.17	64,500
05 Mar 2024	38.12	38.18	37.81	37.96	37.80	78,800
04 Mar 2024	38.22	38.31	38.19	38.25	38.09	47,500
01 Mar 2024	37.83	38.26	37.79	38.22	38.06	55,800
29 Feb 2024	37.72	37.83	37.65	37.74	37.58	80,800
28 Feb 2024	37.55	37.60	37.45	37.60	37.44	49,400
27 Feb 2024	37.73	37.84	37.73	37.79	37.63	44,800
26 Feb 2024	37.85	37.89	37.77	37.86	37.70	35,400
23 Feb 2024	37.91	37.91	37.78	37.85	37.69	52,400
22 Feb 2024	37.71	37.97	37.69	37.94	37.78	75,600
21 Feb 2024	37.31	37.43	37.26	37.42	37.26	64,300
20 Feb 2024	37.47	37.47	37.19	37.35	37.19	41,000
16 Feb 2024	37.29	37.46	37.25	37.32	37.16	41,800
15 Feb 2024	37.15	37.34	37.09	37.34	37.18	55,300
14 Feb 2024	36.63	36.95	36.63	36.92	36.76	79,400
13 Feb 2024	36.45	36.59	36.22	36.37	36.22	52,900
12 Feb 2024	37.13	37.34	37.10	37.20	37.04	78,200
09 Feb 2024	37.03	37.21	36.92	37.16	37.00	120,400
08 Feb 2024	36.74	36.84	36.71	36.79	36.63	230,600
07 Feb 2024	36.71	36.80	36.66	36.72	36.56	127,300
06 Feb 2024	36.51	36.74	36.50	36.72	36.56	234,200
05 Feb 2024	36.42	36.60	36.29	36.53	36.37	200,200
02 Feb 2024	36.61	36.64	36.47	36.64	36.48	61,800
01 Feb 2024	36.61	36.88	36.57	36.84	36.68	184,700
31 Jan 2024	36.78	36.95	36.49	36.55	36.39	51,700
30 Jan 2024	36.71	36.86	36.64	36.83	36.67	129,500
29 Jan 2024	36.65	36.90	36.58	36.83	36.67	85,400
26 Jan 2024	36.80	36.86	36.67	36.73	36.57	136,400
25 Jan 2024	36.54	36.54	36.36	36.46	36.31	59,200
24 Jan 2024	36.51	36.57	36.31	36.36	36.21	89,100
23 Jan 2024	35.84	36.06	35.82	36.01	35.86	47,800
22 Jan 2024	36.05	36.10	35.91	35.95	35.80	84,800
19 Jan 2024	35.80	36.08	35.69	36.08	35.93	50,500
18 Jan 2024	35.67	35.84	35.56	35.83	35.68	48,100
17 Jan 2024	35.28	35.42	35.14	35.41	35.26	42,400
16 Jan 2024	35.95	35.97	35.67	35.72	35.57	102,200
12 Jan 2024	36.56	36.63	36.37	36.46	36.31	27,600
11 Jan 2024	36.31	36.43	35.91	36.25	36.10	47,500
10 Jan 2024	36.25	36.34	36.15	36.29	36.14	48,200
09 Jan 2024	36.17	36.22	36.07	36.15	36.00	37,500
08 Jan 2024	36.15	36.58	36.15	36.54	36.38	50,000
05 Jan 2024	36.09	36.40	36.03	36.14	35.99	43,300
04 Jan 2024	36.09	36.36	36.09	36.18	36.03	58,300
03 Jan 2024	36.07	36.27	35.97	36.15	36.00	68,800
02 Jan 2024	36.60	36.63	36.40	36.44	36.29	113,200
29 Dec 2023	37.00	37.12	36.90	36.99	36.83	38,900
28 Dec 2023	37.26	37.26	36.95	37.00	36.84	79,700
27 Dec 2023	37.03	37.20	36.94	37.10	36.94	66,100
26 Dec 2023	36.76	37.05	36.76	37.04	36.88	28,400
22 Dec 2023	36.71	36.73	36.55	36.64	36.48	39,700
22 Dec 2023	0.105 Dividend
21 Dec 2023	36.62	36.86	36.60	36.83	36.57	31,200
20 Dec 2023	36.56	36.71	36.17	36.17	35.91	36,000
19 Dec 2023	36.56	36.69	36.52	36.69	36.43	60,800
18 Dec 2023	36.36	36.36	36.18	36.28	36.02	60,200
15 Dec 2023	36.43	36.43	36.12	36.12	35.86	40,600
14 Dec 2023	36.43	36.59	36.36	36.51	36.25	38,700
13 Dec 2023	35.51	36.09	35.39	36.06	35.80	43,100
12 Dec 2023	35.40	35.53	35.25	35.48	35.23	51,000
11 Dec 2023	35.38	35.52	35.31	35.52	35.27	58,800
08 Dec 2023	35.19	35.48	35.19	35.41	35.16	61,900
07 Dec 2023	35.14	35.32	35.07	35.26	35.01	56,700
06 Dec 2023	35.48	35.48	35.08	35.13	34.88	40,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,555.63-1,083.46(-2.10%)

WisdomTree Global ex-US Qual Div Gr ETF (DNL)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,555.63
-1,083.46(-2.10%)