Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

46.77 -0.68 (-1.44%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 22.14 22.25 22.25 22.25 1,652 +0.03(+0.13%)
Aug 28, 2014 22.20 22.29 22.18 22.22 1,704 -0.09(-0.42%)
Aug 27, 2014 22.33 22.34 22.30 22.32 5,438 -0.08(-0.37%)
Aug 26, 2014 22.33 22.42 22.33 22.40 7,387 +0.15(+0.66%)
Aug 25, 2014 22.32 22.32 22.23 22.25 4,886 +0.02(+0.10%)
Aug 22, 2014 22.28 22.28 22.23 22.23 668 +0.12(+0.56%)
Aug 20, 2014 22.22 22.11 22.11 22.11 29 -0.22(-1.01%)
Aug 19, 2014 22.30 22.33 22.30 22.33 1,301 +0.12(+0.52%)
Aug 18, 2014 22.15 22.22 22.15 22.21 3,510 +0.50(+2.29%)
Aug 15, 2014 22.05 22.05 21.72 21.72 476 -0.23(-1.05%)
Aug 14, 2014 21.93 21.95 21.93 21.95 1,419 +0.04(+0.19%)
Aug 13, 2014 21.80 21.91 21.80 21.91 3,767 +0.17(+0.80%)
Aug 12, 2014 21.90 21.90 21.64 21.73 63,330 -0.15(-0.68%)
Aug 11, 2014 21.95 22.01 21.88 21.88 2,520 +0.19(+0.86%)
Aug 08, 2014 21.60 21.60 21.60 21.70 822 +0.22(+1.04%)
Aug 07, 2014 21.54 21.54 21.47 21.47 877 -0.03(-0.15%)
Aug 06, 2014 21.49 21.55 21.49 21.51 4,608 +0.13(+0.62%)
Aug 05, 2014 21.27 21.51 21.27 21.37 28,959 +0.01(+0.05%)
Aug 04, 2014 21.34 21.36 21.28 21.36 2,704 +0.15(+0.69%)
Aug 01, 2014 21.24 21.24 21.20 21.22 1,492 -0.10(-0.48%)
Jul 31, 2014 21.49 21.50 21.29 21.32 27,037 -0.40(-1.86%)
Jul 30, 2014 21.72 21.72 21.67 21.72 1,833 +0.03(+0.13%)
Jul 29, 2014 21.80 21.86 21.69 21.69 5,801 +0.01(+0.03%)
Jul 28, 2014 21.58 21.73 21.56 21.69 5,585 -0.15(-0.71%)
Jul 25, 2014 21.80 21.87 21.80 21.84 999 -0.27(-1.21%)
Jul 24, 2014 22.22 22.22 22.11 22.11 2,710 +0.01(+0.04%)
Jul 23, 2014 22.20 22.20 22.10 22.10 585 -0.03(-0.13%)
Jul 22, 2014 22.08 22.19 22.08 22.13 2,576 +0.20(+0.91%)
Jul 21, 2014 21.92 21.94 21.86 21.93 905 -0.14(-0.61%)
Jul 18, 2014 22.05 22.13 22.02 22.07 8,888 +0.30(+1.39%)
Jul 17, 2014 21.99 21.99 21.77 21.77 6,933 -0.35(-1.60%)
Jul 16, 2014 22.10 22.12 22.02 22.12 1,772 +0.07(+0.34%)
Jul 15, 2014 22.22 22.22 22.04 22.04 946 -0.26(-1.18%)
Jul 14, 2014 22.27 22.31 22.24 22.31 3,983 +0.10(+0.46%)
Jul 11, 2014 22.17 22.21 22.17 22.21 1,007 -0.10(-0.45%)
Jul 10, 2014 22.16 22.31 22.13 22.31 3,002 -0.19(-0.86%)
Jul 09, 2014 22.50 22.51 22.49 22.50 2,970 -0.06(-0.26%)
Jul 08, 2014 22.58 22.60 22.46 22.56 3,701 -0.09(-0.42%)
Jul 07, 2014 22.85 22.85 22.64 22.65 5,194 -0.16(-0.68%)
Jul 02, 2014 22.89 22.81 22.81 22.81 8,290 -0.16(-0.69%)
Jul 01, 2014 22.68 22.97 22.68 22.97 3,702 +0.39(+1.74%)
Jun 30, 2014 22.42 22.57 22.41 22.57 6,374 +0.17(+0.77%)
Jun 27, 2014 22.40 22.40 22.40 22.40 669 +0.13(+0.56%)
Jun 26, 2014 22.21 22.28 22.21 22.28 3,025 -0.12(-0.53%)
Jun 25, 2014 22.26 22.39 22.24 22.39 1,451 -0.02(-0.07%)
Jun 24, 2014 22.35 22.60 22.35 22.41 3,810 -0.06(-0.28%)
Jun 23, 2014 22.45 22.47 22.45 22.47 817 +0.02(+0.07%)
Jun 20, 2014 22.37 22.46 22.37 22.46 4,200 +0.09(+0.42%)
Jun 19, 2014 22.44 22.44 22.28 22.36 3,015 -0.02(-0.07%)
Jun 18, 2014 22.21 22.38 22.21 22.38 9,496 +0.09(+0.42%)
Jun 17, 2014 22.12 22.32 22.12 22.28 3,199 +0.21(+0.96%)
Jun 16, 2014 21.98 22.08 21.98 22.07 3,118 -0.04(-0.20%)
Jun 13, 2014 22.11 22.12 22.11 22.12 1,841 +0.08(+0.35%)
Jun 12, 2014 21.97 22.14 21.97 22.04 5,923 -0.18(-0.83%)
Jun 11, 2014 22.15 22.22 22.13 22.22 4,860 -0.19(-0.83%)
Jun 10, 2014 22.45 22.52 22.32 22.41 1,296 +0.30(+1.34%)
Jun 05, 2014 22.11 22.11 22.11 22.11 67 +0.47(+2.16%)
Jun 04, 2014 21.56 21.65 21.56 21.64 2,545 +0.01(+0.06%)
Jun 03, 2014 21.67 21.67 21.59 21.63 4,977 -0.02(-0.08%)
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.