Quantcast

WisdomTree Emerging Markets Quality Dividend Growth Fund Historical Stock Prices

DGRE 
$23.79
*  
0.17
0.71%
Get DGRE Alerts
*Delayed - data as of Aug. 17, 2018 11:38 ET  -  Find a broker to begin trading DGRE now
Exchange:NASDAQ

Community Rating:
View:    DGRE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2018 TO 16-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:38 23.88 23.88 23.782 23.79 2,962
08/16/2018 24.03 24.1455 23.96 23.96 11,524
08/15/2018 24 24 23.66 23.92 9,174
08/14/2018 24.34 24.473 24.34 24.46 4,699
08/13/2018 24.36 24.4282 24.18 24.21 15,155
08/10/2018 24.74 24.74 24.6 24.7078 4,650
08/09/2018 25.29 25.3039 25.14 25.14 4,888
08/08/2018 25.1925 25.33 25.1925 25.32 13,363
08/07/2018 25.35 25.395 25.2701 25.3 11,702
08/06/2018 25.02 25.11 25.02 25.08 8,859
08/03/2018 25.202 25.28 25.202 25.25 9,064
08/02/2018 25.09 25.2 25.09 25.2 16,684
08/01/2018 25.42 25.52 25.41 25.52 10,535
07/31/2018 25.57 25.61 25.5012 25.566 22,521
07/30/2018 25.72 25.72 25.55 25.55 3,722
07/27/2018 25.55 25.691 25.53 25.6 6,779
07/26/2018 25.51 25.529 25.438 25.5 39,270
07/25/2018 25.54 25.5499 25.4147 25.5499 2,735
07/24/2018 25.3 25.4399 25.26 25.315 6,021
07/23/2018 25.2 25.2 25.054 25.07 3,809
07/20/2018 25.05 25.2594 25.05 25.206 48,192
07/19/2018 24.97 25.0199 24.861 24.98 8,322
07/18/2018 25.29 25.35 25.204 25.33 6,245
07/17/2018 25.15 25.38 25.15 25.32 13,532
07/16/2018 25.27 25.29 25.2 25.24 9,357
07/13/2018 25.4 25.45 25.35 25.36 17,896
07/12/2018 25.34 25.44 25.34 25.42 9,432
07/11/2018 25.2048 25.2048 25.075 25.11 5,207
07/10/2018 25.41 25.46 25.36 25.433 11,526
07/09/2018 25.35 25.6 25.35 25.58 10,550
07/06/2018 25.098 25.18 25.05 25.05 8,847
07/05/2018 24.86 24.869 24.75 24.83 21,659
07/03/2018 24.81 24.8784 24.73 24.73 2,613
07/02/2018 24.49 24.7039 24.49 24.69 4,081
06/29/2018 24.72 24.9357 24.72 24.85 11,445
06/28/2018 24.52 24.54 24.23 24.41 53,745
06/27/2018 24.75 24.75 24.41 24.41 9,884
06/26/2018 25.04 25.04 24.76 24.77 13,630
06/25/2018 24.83 24.8633 24.63 24.8633 115,152
06/22/2018 25.339 25.345 25.23 25.25 29,977
06/21/2018 25.04 25.23 25.03 25.1 10,551
06/20/2018 25.4783 25.4783 25.34 25.38 3,295
06/19/2018 24.8 25.2299 24.8 25.13 9,741
06/18/2018 25.236 25.33 25.14 25.26 7,647
06/15/2018 25.56 25.6471 25.5483 25.6471 7,428
06/14/2018 25.8913 25.9393 25.7698 25.82 29,856
06/13/2018 26.04 26.28 25.92 25.94 8,446
06/12/2018 25.98 26.1587 25.98 26.1 8,275
06/11/2018 26.1 26.1769 26.07 26.13 8,018
06/08/2018 25.99 26.18 25.99 26.17 9,034
06/07/2018 26.35 26.47 26.05 26.16 151,667
06/06/2018 26.5 26.635 26.4 26.635 17,743
06/05/2018 26.4482 26.4699 26.3602 26.4062 5,599
06/04/2018 26.462 26.52 26.4607 26.51 16,280
06/01/2018 26.2549 26.3072 26.25 26.25 4,588
05/31/2018 26.13 26.179 25.8312 26.04 5,583
05/30/2018 26.11 26.15 25.835 26.15 10,155
05/29/2018 25.9552 25.958 25.66 25.6852 22,760
05/25/2018 26.2582 26.2582 26.0719 26.16 16,663
05/24/2018 26.15 26.15 25.8302 26.032 6,864
05/23/2018 25.78 26.18 25.78 26.04 11,298
05/22/2018 25.94 26.1921 25.94 26.13 15,308
05/21/2018 25.78 25.9374 25.78 25.841 5,014
05/18/2018 25.73 25.77 25.68 25.73 18,873
05/17/2018 26.08 26.1191 25.9144 26.0404 8,431
05/16/2018 26.16 26.55 26.16 26.55 17,080
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DGRE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio