WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

DGRE
🏛️ États-Unis →
28.47
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 25.16 25.19 24.75 25.02 0.0M
2024-12-30 25.24 25.24 25.06 25.18 0.0M
2024-12-27 25.35 25.42 25.24 25.28 0.0M
2024-12-26 25.52 25.52 25.33 25.37 0.0M
2024-12-24 25.62 25.62 25.45 25.52 0.0M
2024-12-23 25.37 25.56 25.33 25.53 0.0M
2024-12-20 25.12 25.51 25.12 25.33 0.0M
2024-12-19 25.43 25.48 25.38 25.41 0.0M
2024-12-18 25.86 25.92 25.11 25.24 0.0M
2024-12-17 25.70 25.92 25.69 25.74 0.0M
2024-12-16 26.15 26.23 26.02 26.02 0.0M
2024-12-13 26.31 26.37 26.10 26.19 0.0M
2024-12-12 26.11 26.18 25.95 26.05 0.0M
2024-12-11 26.20 26.35 26.16 26.26 0.1M
2024-12-10 26.17 26.22 26.10 26.15 0.0M
2024-12-09 26.24 26.29 26.17 26.17 0.0M
2024-12-06 26.32 26.33 26.20 26.20 0.0M
2024-12-05 26.28 26.42 26.13 26.42 0.2M
2024-12-04 26.07 26.22 25.99 26.13 0.0M
2024-12-03 25.81 25.95 25.72 25.95 0.0M
2024-12-02 25.80 25.95 25.74 25.83 0.0M
2024-11-29 25.50 25.74 25.50 25.73 0.0M
2024-11-27 25.71 25.76 25.58 25.67 0.0M
2024-11-26 25.79 25.91 25.79 25.80 0.0M
2024-11-25 25.99 26.15 25.85 25.99 0.0M
2024-11-22 25.69 25.84 25.67 25.84 0.0M
2024-11-21 25.46 25.65 25.42 25.58 0.0M
2024-11-20 25.71 25.71 25.50 25.54 0.0M
2024-11-19 25.69 25.85 25.52 25.76 0.0M
2024-11-18 25.49 25.66 25.45 25.48 0.0M
2024-11-15 25.55 25.55 25.28 25.29 0.0M
2024-11-14 25.45 25.53 25.39 25.39 0.0M
2024-11-13 25.61 25.61 25.33 25.37 0.0M
2024-11-12 25.75 25.81 25.49 25.64 0.0M
2024-11-11 26.18 26.18 26.01 26.02 0.0M
2024-11-08 26.25 26.36 26.16 26.34 0.0M
2024-11-07 26.51 26.69 26.51 26.57 0.0M
2024-11-06 26.43 26.50 26.34 26.48 0.0M
2024-11-05 26.55 26.65 26.54 26.60 0.0M
2024-11-04 26.30 26.47 26.19 26.19 0.0M
2024-11-01 26.27 26.45 26.11 26.11 0.0M
2024-10-31 26.34 26.34 26.14 26.28 0.1M
2024-10-30 26.32 26.50 26.24 26.34 0.0M
2024-10-29 26.58 26.71 26.51 26.52 0.0M
2024-10-28 26.80 26.80 26.55 26.66 0.0M
2024-10-25 26.75 27.19 26.40 26.59 0.1M
2024-10-24 27.24 27.24 26.59 26.75 0.1M
2024-10-23 26.70 26.84 26.65 26.72 0.0M
2024-10-22 26.87 27.04 26.87 26.98 0.0M
2024-10-21 27.19 27.20 27.07 27.18 0.0M
2024-10-18 27.51 27.53 27.33 27.37 0.0M
2024-10-17 27.35 27.44 27.22 27.22 0.0M
2024-10-16 27.30 27.48 27.30 27.31 0.0M
2024-10-15 27.35 27.35 27.22 27.22 0.0M
2024-10-14 27.36 27.51 27.29 27.43 0.0M
2024-10-11 27.22 27.48 27.22 27.48 0.0M
2024-10-10 27.25 27.28 26.90 27.18 0.0M
2024-10-09 27.07 27.29 27.07 27.28 0.0M
2024-10-08 27.16 27.34 26.87 27.15 0.0M
2024-10-07 26.98 27.08 26.74 26.76 0.0M
2024-10-04 27.00 27.15 26.97 27.03 0.0M
2024-10-03 27.15 27.17 26.77 27.14 0.0M
2024-10-02 27.41 27.48 27.20 27.20 0.1M
2024-10-01 27.85 27.85 27.31 27.43 0.2M
2024-09-30 27.80 28.34 27.58 27.75 0.0M
2024-09-27 28.39 28.41 28.06 28.16 0.0M
2024-09-26 28.43 28.46 28.27 28.27 0.0M
2024-09-25 28.19 28.19 27.93 27.97 0.0M
2024-09-24 28.06 28.41 28.06 28.22 0.0M
2024-09-23 27.90 27.96 27.80 27.93 0.0M
2024-09-20 27.85 27.85 27.66 27.77 0.0M
2024-09-19 27.56 27.82 27.51 27.73 0.0M
2024-09-18 27.30 27.65 27.24 27.28 0.0M
2024-09-17 27.49 27.53 27.37 27.37 0.0M
2024-09-16 27.50 27.50 27.33 27.46 0.0M
2024-09-13 27.38 27.42 27.24 27.30 0.1M
2024-09-12 27.08 27.17 26.95 27.17 0.0M
2024-09-11 26.75 26.95 26.59 26.89 0.0M
2024-09-10 26.92 26.96 26.77 26.86 0.0M
2024-09-09 26.81 27.02 26.81 26.88 0.0M
2024-09-06 27.20 27.20 26.60 26.71 0.0M
2024-09-05 27.11 27.87 27.07 27.87 0.0M
2024-09-04 27.14 27.19 27.04 27.16 0.0M
2024-09-03 27.12 27.12 26.91 26.91 0.0M
2024-08-30 27.52 27.52 27.35 27.46 0.0M
2024-08-29 27.49 27.54 27.33 27.40 0.0M
2024-08-28 27.49 27.54 27.36 27.44 0.0M
2024-08-27 27.32 27.50 27.31 27.40 0.0M
2024-08-26 27.49 27.49 27.35 27.36 0.0M
2024-08-23 27.40 27.51 27.32 27.50 0.0M
2024-08-22 27.26 27.26 26.94 26.99 0.0M
2024-08-21 27.44 27.48 27.28 27.40 0.0M
2024-08-20 27.41 27.41 27.26 27.32 0.0M
2024-08-19 27.25 27.49 27.25 27.48 0.0M
2024-08-16 26.99 27.15 26.97 27.15 0.0M
2024-08-15 26.73 26.83 26.70 26.79 0.0M
2024-08-14 26.52 26.57 26.43 26.50 0.0M
2024-08-13 26.30 26.60 26.30 26.60 0.0M
2024-08-12 26.36 26.36 26.18 26.19 0.0M
2024-08-09 26.03 26.31 26.03 26.24 0.0M
2024-08-08 25.93 26.14 25.74 26.07 0.0M
2024-08-07 25.95 25.97 25.56 25.66 0.0M
2024-08-06 25.26 25.58 25.26 25.41 0.0M
2024-08-05 25.07 25.45 24.92 25.18 0.0M
2024-08-02 26.15 26.15 25.93 26.10 0.0M
2024-08-01 26.87 26.87 26.34 26.47 0.0M
2024-07-31 26.73 26.98 26.69 26.94 0.0M
2024-07-30 26.36 26.39 26.17 26.27 0.0M
2024-07-29 26.52 26.52 26.30 26.36 0.0M
2024-07-26 26.47 26.55 26.36 26.52 0.0M
2024-07-25 26.26 26.39 26.10 26.28 0.0M
2024-07-24 26.59 26.59 26.19 26.27 0.0M
2024-07-23 26.60 27.49 26.12 26.40 0.0M
2024-07-22 26.61 26.85 26.61 26.81 0.0M
2024-07-19 26.59 26.67 26.46 26.46 0.0M
2024-07-18 27.05 27.08 26.69 26.76 0.0M
2024-07-17 27.18 27.22 27.02 27.09 0.0M
2024-07-16 27.36 27.47 27.20 27.46 0.0M
2024-07-15 27.33 27.33 27.15 27.29 0.0M
2024-07-12 27.32 27.47 27.31 27.31 0.0M
2024-07-11 27.30 27.30 27.15 27.16 0.0M
2024-07-10 27.18 27.23 27.08 27.14 0.0M
2024-07-09 27.03 27.14 27.00 27.06 0.0M
2024-07-08 27.04 27.09 26.94 27.00 0.0M
2024-07-05 27.00 27.00 26.83 26.98 0.0M
2024-07-03 26.55 26.69 26.55 26.69 0.0M
2024-07-02 26.29 26.38 26.18 26.20 0.0M
2024-07-01 26.35 26.40 26.22 26.26 0.0M
2024-06-28 26.35 26.45 26.21 26.39 0.0M
2024-06-27 26.30 26.35 26.19 26.32 0.0M
2024-06-26 26.08 26.15 25.95 25.98 0.0M
2024-06-25 26.19 26.22 26.03 26.19 0.0M
2024-06-24 26.46 26.49 26.29 26.31 0.0M
2024-06-21 26.16 26.37 26.08 26.08 0.1M
2024-06-20 26.43 26.43 26.17 26.24 0.0M
2024-06-18 26.49 26.53 26.37 26.49 0.0M
2024-06-17 26.03 26.29 26.03 26.24 0.0M
2024-06-14 26.04 26.14 25.96 26.07 0.0M
2024-06-13 25.94 26.06 25.89 25.95 0.0M
2024-06-12 26.09 26.18 25.89 26.02 0.0M
2024-06-11 25.61 25.80 25.53 25.65 0.0M
2024-06-10 25.68 25.93 25.68 25.75 0.0M
2024-06-07 25.89 25.90 25.52 25.66 0.0M
2024-06-06 25.81 25.90 25.75 25.83 0.0M
2024-06-05 25.52 25.71 25.51 25.71 0.0M
2024-06-04 25.07 25.20 25.03 25.14 0.0M
2024-06-03 25.82 25.98 25.70 25.87 0.0M
2024-05-31 25.52 25.52 25.25 25.41 0.0M
2024-05-30 25.61 25.66 25.44 25.56 0.0M
2024-05-29 25.78 25.78 25.58 25.58 0.0M
2024-05-28 26.05 26.16 25.87 26.08 0.0M
2024-05-24 26.06 26.29 26.06 26.20 0.0M
2024-05-23 26.32 26.34 26.02 26.11 0.0M
2024-05-22 26.32 26.34 26.09 26.28 0.0M
2024-05-21 26.22 26.36 26.19 26.31 0.0M
2024-05-20 26.18 26.37 26.18 26.31 0.0M
2024-05-17 26.11 26.37 26.07 26.22 0.0M
2024-05-16 26.06 26.19 26.04 26.06 0.0M
2024-05-15 26.12 26.24 26.09 26.24 0.0M
2024-05-14 25.74 25.95 25.72 25.81 0.0M
2024-05-13 25.87 25.87 25.64 25.75 0.0M
2024-05-10 25.74 25.75 25.64 25.71 0.0M
2024-05-09 25.59 25.70 25.52 25.61 0.0M
2024-05-08 25.72 25.80 25.67 25.80 0.0M
2024-05-07 25.68 25.79 25.59 25.70 0.0M
2024-05-06 25.82 25.85 25.71 25.75 0.0M
2024-05-03 25.68 25.82 25.68 25.74 0.0M
2024-05-02 25.40 25.74 25.39 25.61 0.0M
2024-05-01 25.37 25.57 24.99 25.33 0.0M
2024-04-30 25.40 25.43 25.23 25.32 0.0M
2024-04-29 25.47 25.56 25.39 25.56 0.0M
2024-04-26 25.16 25.33 25.16 25.20 0.1M
2024-04-25 24.80 25.18 24.80 25.13 0.0M
2024-04-24 25.15 25.16 24.95 25.05 0.0M
2024-04-23 24.93 25.09 24.92 25.04 0.0M
2024-04-22 24.70 24.95 24.69 24.94 0.0M
2024-04-19 24.70 24.81 24.62 24.62 0.0M
2024-04-18 24.62 24.85 24.60 24.70 0.0M
2024-04-17 24.78 24.85 24.65 24.71 0.0M
2024-04-16 24.84 24.85 24.67 24.83 0.0M
2024-04-15 25.23 25.25 25.01 25.06 0.0M
2024-04-12 25.32 25.41 25.21 25.26 0.0M
2024-04-11 25.79 25.86 25.59 25.83 0.0M
2024-04-10 25.56 25.71 25.54 25.61 0.0M
2024-04-09 26.00 26.05 25.93 25.95 0.0M
2024-04-08 25.80 25.98 25.80 25.92 0.0M
2024-04-05 25.61 25.86 25.56 25.82 0.0M
2024-04-04 25.92 25.92 25.56 25.56 0.0M
2024-04-03 25.47 25.78 25.47 25.59 0.0M
2024-04-02 25.65 25.71 25.46 25.63 0.0M
2024-04-01 25.71 25.71 25.42 25.51 0.0M
2024-03-28 25.64 25.73 25.54 25.70 0.0M
2024-03-27 25.52 25.53 25.32 25.37 0.0M
2024-03-26 25.50 25.53 25.31 25.45 0.0M
2024-03-25 25.32 25.79 25.32 25.33 0.1M
2024-03-22 25.40 25.49 25.38 25.42 0.0M
2024-03-21 25.78 25.78 25.58 25.62 0.0M
2024-03-20 25.21 25.49 25.13 25.48 0.0M
2024-03-19 24.93 25.15 24.93 25.00 0.0M
2024-03-18 25.44 25.44 25.20 25.27 0.0M
2024-03-15 25.42 25.42 25.16 25.18 0.0M
2024-03-14 25.53 25.53 25.46 25.51 0.0M
2024-03-13 25.35 25.45 25.35 25.37 0.0M
2024-03-12 25.51 25.63 25.48 25.52 0.0M
2024-03-11 25.63 25.63 25.42 25.52 0.0M
2024-03-08 25.78 25.80 25.54 25.72 0.0M
2024-03-07 25.46 25.85 25.46 25.77 0.0M
2024-03-06 25.59 25.64 25.46 25.57 0.0M
2024-03-05 25.29 25.35 25.24 25.29 0.0M
2024-03-04 25.50 25.50 25.35 25.42 0.0M
2024-03-01 25.36 25.51 25.32 25.48 0.0M
2024-02-29 25.22 25.34 25.10 25.13 0.0M
2024-02-28 25.07 25.15 25.01 25.08 0.0M
2024-02-27 25.28 25.28 25.16 25.24 0.0M
2024-02-26 25.19 25.34 25.16 25.18 0.0M
2024-02-23 25.37 25.40 25.32 25.36 0.0M
2024-02-22 25.47 25.61 25.30 25.42 0.0M
2024-02-21 25.33 25.33 25.13 25.13 0.0M
2024-02-20 25.29 26.26 25.29 25.41 0.0M
2024-02-16 25.29 25.51 25.18 25.29 0.0M
2024-02-15 25.17 25.19 25.08 25.12 0.0M
2024-02-14 25.08 25.13 24.97 25.13 0.0M
2024-02-13 24.79 24.79 24.62 24.72 0.0M
2024-02-12 25.04 25.19 25.04 25.05 0.0M
2024-02-09 25.12 25.15 24.91 25.07 0.0M
2024-02-08 25.00 25.00 24.90 24.99 0.0M
2024-02-07 25.02 25.11 25.01 25.05 0.0M
2024-02-06 24.84 24.93 24.65 24.82 0.0M
2024-02-05 24.55 24.64 24.40 24.57 0.0M
2024-02-02 24.48 24.61 24.48 24.60 0.0M
2024-02-01 24.44 24.56 24.34 24.55 0.0M
2024-01-31 24.20 24.36 24.09 24.17 0.0M
2024-01-30 24.23 24.25 24.16 24.24 0.0M
2024-01-29 24.41 24.43 24.20 24.36 0.0M
2024-01-26 24.23 24.23 24.12 24.23 0.0M
2024-01-25 24.16 24.16 24.00 24.00 0.0M
2024-01-24 24.10 24.23 24.08 24.16 0.0M
2024-01-23 23.88 23.95 23.76 23.89 0.0M
2024-01-22 24.06 24.06 23.96 24.04 0.0M
2024-01-19 23.85 24.14 23.80 24.13 0.0M
2024-01-18 23.71 23.85 23.57 23.68 0.0M
2024-01-17 23.72 23.79 23.60 23.74 0.0M
2024-01-16 24.07 24.07 23.88 23.92 0.0M
2024-01-12 24.40 24.40 24.29 24.37 0.2M
2024-01-11 24.20 24.26 24.12 24.15 0.0M
2024-01-10 24.08 24.23 24.08 24.21 0.0M
2024-01-09 24.04 24.20 24.04 24.04 0.0M
2024-01-08 24.12 24.38 24.12 24.34 0.0M
2024-01-05 24.24 24.41 24.16 24.16 0.0M
2024-01-04 24.07 24.27 24.07 24.15 0.0M
2024-01-03 24.02 24.23 23.90 23.97 0.0M
2024-01-02 24.43 24.47 24.29 24.29 0.0M