Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

47.11 +0.35 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.77 23.80 23.48 23.48 3,868 -0.40(-1.69%)
Apr 29, 2015 23.98 23.98 23.86 23.88 2,837 +0.04(+0.19%)
Apr 28, 2015 23.99 23.99 23.84 23.84 4,747 -0.09(-0.36%)
Apr 27, 2015 24.29 24.29 23.88 23.93 10,286 -0.17(-0.70%)
Apr 24, 2015 24.11 24.17 24.07 24.09 4,076 -0.05(-0.20%)
Apr 23, 2015 24.05 24.17 24.00 24.14 22,975 +0.11(+0.44%)
Apr 22, 2015 23.94 24.05 23.78 24.04 7,628 +0.09(+0.36%)
Apr 21, 2015 24.03 24.03 23.95 23.95 8,329 -0.08(-0.34%)
Apr 20, 2015 23.85 24.09 23.85 24.03 14,181 +0.28(+1.18%)
Apr 17, 2015 24.32 24.32 23.75 23.75 9,238 -0.44(-1.82%)
Apr 16, 2015 24.25 24.25 24.19 24.19 8,018 -0.08(-0.33%)
Apr 15, 2015 24.17 24.37 24.13 24.27 19,690 +0.36(+1.50%)
Apr 14, 2015 23.90 23.91 23.90 23.91 608 -0.17(-0.70%)
Apr 13, 2015 24.13 24.13 24.08 24.08 1,207 -0.03(-0.12%)
Apr 10, 2015 24.10 24.13 24.04 24.11 4,945 +0.06(+0.23%)
Apr 09, 2015 24.09 24.16 23.90 24.05 6,156 -0.06(-0.26%)
Apr 08, 2015 24.12 24.12 23.95 24.12 1,174 -0.00(-0.02%)
Apr 07, 2015 24.16 24.16 24.12 24.12 3,624 -0.10(-0.40%)
Apr 06, 2015 24.09 24.23 24.08 24.22 4,903 +0.12(+0.52%)
Apr 02, 2015 24.04 24.10 24.10 24.10 3,380 +0.08(+0.34%)
Apr 01, 2015 24.26 24.26 23.90 24.01 6,479 -0.04(-0.17%)
Mar 31, 2015 24.05 24.13 24.02 24.05 34,174 -0.11(-0.46%)
Mar 30, 2015 24.03 24.20 24.02 24.17 7,291 +0.43(+1.82%)
Mar 27, 2015 23.80 23.83 23.74 23.74 2,780 +0.01(+0.03%)
Mar 26, 2015 23.69 23.75 23.64 23.73 6,258 -0.17(-0.70%)
Mar 25, 2015 24.17 24.18 23.90 23.90 7,783 -0.24(-1.00%)
Mar 24, 2015 24.13 24.17 24.10 24.14 4,622 -0.01(-0.03%)
Mar 23, 2015 24.09 24.22 24.09 24.14 21,468 +0.14(+0.57%)
Mar 20, 2015 23.86 24.03 23.86 24.01 8,809 +0.28(+1.17%)
Mar 19, 2015 23.60 23.75 23.60 23.73 3,827 -0.02(-0.07%)
Mar 18, 2015 23.60 23.74 23.32 23.74 6,444 +0.24(+1.02%)
Mar 17, 2015 23.37 23.51 23.36 23.51 4,119 +0.10(+0.41%)
Mar 16, 2015 23.36 23.44 23.29 23.41 6,458 +0.24(+1.03%)
Mar 13, 2015 23.32 23.32 23.17 23.17 724 -0.17(-0.72%)
Mar 12, 2015 23.15 23.35 23.15 23.34 4,791 +0.40(+1.76%)
Mar 11, 2015 22.87 22.93 22.87 22.93 3,878 +0.03(+0.15%)
Mar 10, 2015 23.08 23.08 22.88 22.90 3,069 -0.36(-1.54%)
Mar 09, 2015 23.22 23.26 23.18 23.26 1,963 +0.15(+0.63%)
Mar 06, 2015 23.29 23.29 23.10 23.11 8,115 -0.26(-1.10%)
Mar 05, 2015 23.34 23.39 23.31 23.37 2,595 -0.03(-0.14%)
Mar 04, 2015 23.33 23.44 23.30 23.40 2,827 -0.16(-0.67%)
Mar 03, 2015 23.67 23.67 23.52 23.56 5,685 -0.05(-0.21%)
Mar 02, 2015 23.65 23.69 23.58 23.61 12,199 +0.00(+0.00%)
Feb 27, 2015 23.70 23.70 23.61 23.61 2,255 -0.06(-0.25%)
Feb 26, 2015 23.64 23.72 23.60 23.67 3,860 +0.13(+0.55%)
Feb 25, 2015 23.60 23.63 23.54 23.54 7,740 -0.02(-0.10%)
Feb 24, 2015 23.48 23.64 23.48 23.56 1,800 +0.10(+0.44%)
Feb 23, 2015 23.48 23.50 23.40 23.46 2,467 -0.16(-0.66%)
Feb 20, 2015 23.48 23.61 23.48 23.61 6,280 +0.03(+0.13%)
Feb 19, 2015 23.53 23.60 23.49 23.58 2,992 +0.09(+0.38%)
Feb 18, 2015 23.50 23.53 23.41 23.49 4,585 +0.05(+0.20%)
Feb 17, 2015 23.48 23.53 23.45 23.45 1,771 -0.09(-0.37%)
Feb 13, 2015 23.46 23.53 23.53 23.53 3,269 +0.21(+0.89%)
Feb 12, 2015 23.27 23.35 23.26 23.33 1,077 +0.18(+0.80%)
Feb 11, 2015 22.98 23.16 22.98 23.14 11,430 +0.18(+0.79%)
Feb 10, 2015 23.14 23.14 22.96 22.96 902 -0.08(-0.35%)
Feb 09, 2015 23.14 23.19 23.04 23.04 3,344 -0.17(-0.75%)
Feb 06, 2015 23.20 23.22 23.13 23.22 2,313 +0.14(+0.59%)
Feb 05, 2015 22.89 23.08 22.89 23.08 3,890 +0.25(+1.11%)
Feb 04, 2015 22.87 22.89 22.83 22.83 4,215 -0.12(-0.53%)
Feb 03, 2015 22.53 22.96 22.53 22.95 11,848 +0.73(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.