Skip to main content

Wisdomtree US Smallcap Quality Dvid Fund (NQ: DGRS )

51.10 -0.61 (-1.18%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.59 29.59 28.92 28.92 6,207 -0.64(-2.15%)
Feb 27, 2018 29.94 29.94 29.54 29.55 6,518 -0.38(-1.28%)
Feb 26, 2018 29.87 29.95 29.68 29.94 13,784 +0.25(+0.83%)
Feb 23, 2018 29.54 29.69 29.50 29.69 15,297 +0.32(+1.10%)
Feb 22, 2018 29.63 29.69 29.37 29.37 10,375 -0.05(-0.17%)
Feb 21, 2018 29.50 29.79 29.42 29.42 9,186 +0.10(+0.35%)
Feb 20, 2018 29.60 29.71 29.32 29.32 6,431 -0.33(-1.11%)
Feb 16, 2018 29.65 29.65 29.65 0 +0.07(+0.23%)
Feb 15, 2018 29.48 29.60 29.46 29.58 8,978 +0.21(+0.72%)
Feb 14, 2018 28.95 29.44 28.95 29.37 9,416 +0.53(+1.84%)
Feb 13, 2018 28.74 28.84 28.74 28.84 4,763 -0.09(-0.31%)
Feb 12, 2018 28.79 28.97 28.41 28.93 12,614 +0.12(+0.42%)
Feb 09, 2018 28.63 28.80 28.06 28.80 14,530 +0.35(+1.23%)
Feb 08, 2018 28.99 28.99 28.45 28.45 25,274 -0.60(-2.07%)
Feb 07, 2018 29.04 29.17 28.94 29.05 12,177 +0.14(+0.50%)
Feb 06, 2018 28.39 29.05 28.07 28.91 50,387 -0.27(-0.92%)
Feb 05, 2018 29.49 29.69 28.83 29.18 14,575 -0.61(-2.05%)
Feb 02, 2018 30.00 30.06 29.80 29.79 12,245 -0.44(-1.45%)
Feb 01, 2018 30.24 30.44 30.11 30.23 41,647 -0.24(-0.79%)
Jan 31, 2018 30.76 30.76 30.40 30.47 7,311 -0.22(-0.72%)
Jan 30, 2018 30.72 30.76 30.63 30.69 11,077 -0.30(-0.96%)
Jan 29, 2018 31.06 31.10 30.98 30.98 6,243 -0.05(-0.15%)
Jan 26, 2018 31.04 31.04 30.80 31.03 6,467 +0.18(+0.59%)
Jan 25, 2018 30.87 30.89 30.73 30.85 11,201 +0.02(+0.06%)
Jan 24, 2018 31.03 31.13 30.79 30.83 16,410 -0.22(-0.71%)
Jan 23, 2018 30.84 31.05 30.80 31.05 7,240 +0.12(+0.38%)
Jan 22, 2018 30.99 30.99 30.79 30.93 47,314 -0.08(-0.25%)
Jan 19, 2018 30.69 31.01 30.56 31.01 10,060 +0.42(+1.38%)
Jan 18, 2018 30.76 30.76 30.52 30.59 24,159 -0.22(-0.72%)
Jan 17, 2018 30.70 30.85 30.67 30.81 10,105 +0.16(+0.53%)
Jan 16, 2018 30.92 31.14 30.56 30.65 15,137 -0.25(-0.79%)
Jan 12, 2018 30.89 30.89 30.89 0 +0.01(+0.02%)
Jan 11, 2018 30.36 30.88 30.35 30.88 21,303 +0.60(+1.98%)
Jan 10, 2018 30.39 30.28 20,203 -0.04(-0.14%)
Jan 09, 2018 30.43 30.45 30.32 30.33 9,352 -0.15(-0.50%)
Jan 08, 2018 30.25 30.49 30.24 30.48 6,825 +0.12(+0.39%)
Jan 05, 2018 30.33 30.36 30.16 30.36 18,773 +0.04(+0.12%)
Jan 04, 2018 30.42 30.42 30.18 30.32 11,350 +0.07(+0.22%)
Jan 03, 2018 30.42 30.42 30.19 30.26 11,581 -0.01(-0.03%)
Jan 02, 2018 30.32 30.41 30.23 30.27 20,281 +0.05(+0.15%)
Dec 29, 2017 30.22 30.22 30.22 0 -0.01(-0.04%)
Dec 28, 2017 30.22 30.29 30.15 30.23 6,433 +0.03(+0.08%)
Dec 27, 2017 30.16 30.35 30.16 30.21 16,440 -0.01(-0.03%)
Dec 26, 2017 30.17 30.35 30.17 30.22 7,497 +0.04(+0.14%)
Dec 22, 2017 30.21 30.21 30.11 30.17 17,084 -0.00(-0.00%)
Dec 21, 2017 30.21 30.30 30.10 30.17 16,236 +0.17(+0.56%)
Dec 20, 2017 30.10 30.27 29.99 30.00 28,792 -0.04(-0.14%)
Dec 19, 2017 30.27 30.27 30.04 30.05 10,695 -0.13(-0.45%)
Dec 18, 2017 30.13 30.32 30.13 30.18 11,553 +0.40(+1.36%)
Dec 15, 2017 29.55 30.00 29.55 29.78 14,963 +0.40(+1.35%)
Dec 14, 2017 29.86 29.86 29.28 29.38 22,104 -0.40(-1.36%)
Dec 13, 2017 29.79 30.02 29.79 29.79 25,798 +0.08(+0.26%)
Dec 12, 2017 29.77 29.90 29.71 29.71 24,488 -0.05(-0.17%)
Dec 11, 2017 30.02 30.02 29.76 29.76 12,277 -0.19(-0.62%)
Dec 08, 2017 30.07 30.12 29.93 29.95 30,334 -0.07(-0.22%)
Dec 07, 2017 29.89 30.16 29.89 30.01 8,995 +0.02(+0.06%)
Dec 06, 2017 30.15 30.15 29.95 30.00 12,675 -0.08(-0.28%)
Dec 05, 2017 30.30 30.30 30.05 30.08 17,367 -0.32(-1.05%)
Dec 04, 2017 30.48 30.66 30.36 30.40 9,889 +0.32(+1.07%)
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.