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 (%)
Nov 28, 2014 22.86 22.91 22.79 22.79 1,662 -0.07(-0.31%)
Nov 26, 2014 22.77 22.86 22.86 22.86 884 +0.01(+0.05%)
Nov 25, 2014 22.83 22.85 22.83 22.85 916 +0.07(+0.30%)
Nov 24, 2014 22.74 22.78 22.74 22.78 576 +0.05(+0.20%)
Nov 21, 2014 22.86 22.87 22.74 22.74 2,451 +0.19(+0.85%)
Nov 20, 2014 22.55 22.55 22.53 22.55 1,770 +0.06(+0.25%)
Nov 19, 2014 22.49 22.52 22.47 22.49 27,182 -0.31(-1.36%)
Nov 18, 2014 22.65 22.80 22.65 22.80 716 +0.15(+0.67%)
Nov 17, 2014 22.82 22.82 22.65 22.65 1,650 -0.21(-0.90%)
Nov 14, 2014 22.86 22.90 22.85 22.85 964 -0.01(-0.03%)
Nov 13, 2014 23.12 23.12 22.86 22.86 5,466 -0.17(-0.74%)
Nov 12, 2014 22.89 23.03 22.89 23.03 3,539 +0.12(+0.54%)
Nov 11, 2014 22.96 22.98 22.86 22.91 4,499 +0.08(+0.33%)
Nov 10, 2014 22.92 23.01 22.83 22.83 1,775 +0.00(+0.00%)
Nov 07, 2014 22.89 22.89 22.83 22.83 899 +0.06(+0.24%)
Nov 06, 2014 22.74 22.77 22.74 22.77 2,220 +0.03(+0.14%)
Nov 05, 2014 22.77 22.87 22.69 22.74 1,808 +0.04(+0.17%)
Nov 04, 2014 22.72 22.72 22.62 22.70 7,727 -0.02(-0.07%)
Nov 03, 2014 22.78 22.78 22.72 22.72 2,648 +0.00(+0.00%)
Oct 31, 2014 22.45 22.73 22.45 22.72 4,038 +0.28(+1.27%)
Oct 30, 2014 22.46 22.62 22.44 22.44 3,658 +0.27(+1.21%)
Oct 29, 2014 22.36 22.42 22.17 22.17 1,620 -0.01(-0.04%)
Oct 28, 2014 22.02 22.17 22.02 22.17 2,223 +0.54(+2.52%)
Oct 27, 2014 21.42 21.63 21.74 21.63 529 -0.08(-0.36%)
Oct 24, 2014 21.61 21.71 21.56 21.71 4,278 +0.04(+0.18%)
Oct 23, 2014 21.58 21.80 21.58 21.67 3,459 +0.25(+1.14%)
Oct 22, 2014 21.68 21.71 21.42 21.42 3,968 -0.16(-0.74%)
Oct 21, 2014 21.42 21.58 21.39 21.58 2,629 +0.34(+1.59%)
Oct 20, 2014 21.00 21.25 21.00 21.25 3,492 +0.15(+0.70%)
Oct 17, 2014 21.39 21.39 21.10 21.10 3,710 -0.04(-0.20%)
Oct 16, 2014 20.79 21.22 20.79 21.14 6,000 +0.11(+0.52%)
Oct 15, 2014 20.60 21.03 20.48 21.03 16,793 +0.30(+1.44%)
Oct 14, 2014 20.64 20.87 20.64 20.73 7,092 +0.24(+1.16%)
Oct 13, 2014 20.61 20.66 20.49 20.49 7,975 -0.01(-0.05%)
Oct 10, 2014 20.63 20.83 20.50 20.50 2,372 -0.24(-1.17%)
Oct 09, 2014 21.13 21.13 20.68 20.75 3,927 +0.06(+0.27%)
Oct 08, 2014 20.69 20.69 20.67 20.69 8,683 -0.15(-0.72%)
Oct 07, 2014 21.02 21.02 20.81 20.84 30,322 -0.34(-1.61%)
Oct 06, 2014 21.24 21.24 21.10 21.18 4,877 +0.00(+0.01%)
Oct 03, 2014 21.23 21.29 21.18 21.18 3,289 +0.08(+0.37%)
Oct 02, 2014 20.96 21.12 20.79 21.10 16,996 +0.23(+1.10%)
Oct 01, 2014 20.97 20.99 20.85 20.87 4,141 -0.43(-2.01%)
Sep 30, 2014 21.38 21.38 21.30 21.30 643 -0.09(-0.41%)
Sep 29, 2014 21.46 21.46 21.39 21.39 2,858 -0.06(-0.29%)
Sep 26, 2014 21.40 21.47 21.39 21.45 2,929 +0.14(+0.66%)
Sep 25, 2014 21.48 21.48 21.28 21.31 4,215 -0.22(-1.03%)
Sep 24, 2014 21.57 21.61 21.52 21.53 2,420 +0.13(+0.63%)
Sep 23, 2014 21.63 21.64 21.39 21.39 3,478 -0.29(-1.35%)
Sep 22, 2014 21.84 21.84 21.65 21.69 2,415 -0.26(-1.19%)
Sep 19, 2014 22.28 22.28 21.84 21.95 822 -0.21(-0.96%)
Sep 18, 2014 22.14 22.16 22.10 22.16 12,303 +0.06(+0.29%)
Sep 17, 2014 22.09 22.09 22.09 22.09 781 +0.04(+0.18%)
Sep 16, 2014 21.93 22.06 21.93 22.06 3,840 +0.07(+0.31%)
Sep 15, 2014 21.86 21.99 21.86 21.99 2,714 -0.03(-0.12%)
Sep 12, 2014 22.01 22.01 22.01 22.01 501 -0.26(-1.17%)
Sep 11, 2014 22.28 22.28 22.28 22.28 177 +0.07(+0.34%)
Sep 10, 2014 22.04 22.20 22.02 22.20 6,158 +0.16(+0.73%)
Sep 09, 2014 22.09 22.09 22.03 22.04 1,663 -0.21(-0.94%)
Sep 08, 2014 22.28 22.28 22.25 22.25 1,109 -0.11(-0.48%)
Sep 05, 2014 22.29 22.36 22.22 22.36 2,332 -0.07(-0.32%)
Sep 04, 2014 22.44 22.44 22.39 22.43 8,263 +0.11(+0.51%)
Sep 03, 2014 22.50 22.50 22.32 22.32 6,060 -0.02(-0.07%)
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.