Skip to main content
WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)
NASDAQ: DGRE · Real-Time Price · USD
27.41
+0.03 (0.11%)
Jun 27, 2025, 4:00 PM - Market closed

DGRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.5627.5727.3627.4127.410.11%9,758
Jun 26, 202527.4727.4927.3227.3827.380.85%25,161
Jun 25, 202527.1627.2627.0927.1527.15-0.40%69,568
Jun 24, 202527.1827.4327.1827.2627.092.02%7,647
Jun 23, 202526.5526.8826.3826.7226.550.11%7,904
Jun 20, 202526.9726.9726.6426.6926.52-0.37%5,998
Jun 18, 202526.6926.9426.6926.7926.620.19%10,066
Jun 17, 202526.9426.9526.6526.7426.57-1.73%11,938
Jun 16, 202527.0527.2727.0527.2127.041.23%9,033
Jun 13, 202526.8727.0326.7626.8826.71-1.47%8,590
Jun 12, 202527.1927.4027.1827.2827.11-0.04%10,353
Jun 11, 202527.2327.4427.1827.2927.120.16%6,862
Jun 10, 202529.5729.5727.1227.2527.070.99%28,531
Jun 9, 202526.5727.1626.5726.9826.810.37%4,927
Jun 6, 202526.8026.9726.7126.8826.710.43%13,553
Jun 5, 202526.7226.8726.6326.7726.590.49%12,684
Jun 4, 202526.5826.7726.5526.6426.460.89%4,313
Jun 3, 202526.4526.5526.2926.4026.23-0.49%13,642
Jun 2, 202526.4426.5726.2826.5326.360.80%17,298
May 30, 202526.2026.3926.1526.3226.15-0.75%13,854
May 29, 202526.4826.6926.4826.5226.350.11%9,523
May 28, 202526.4626.6426.4626.4926.320.08%5,797
May 27, 202526.4526.7126.4426.4726.30-0.53%6,983
May 23, 202526.2926.6326.2926.6126.440.80%8,481
May 22, 202526.5226.5226.2526.4026.23-0.38%2,650
May 21, 202526.6426.6426.3926.5026.330.42%8,066
May 20, 202526.3326.5226.2826.3926.22-1.31%9,621
May 19, 202526.6026.7626.5326.7426.570.53%9,871
May 16, 202526.5226.7926.5026.6026.43-0.52%4,232
May 15, 202526.6926.7426.5326.7426.571.29%4,745
May 14, 202526.5526.6026.3726.4026.23-0.11%8,556
May 13, 202526.2226.6126.1526.4326.260.76%9,033
May 12, 202526.2226.4226.1926.2326.061.47%29,821
May 9, 202525.8626.0025.6425.8525.681.13%6,787
May 8, 202525.8525.8525.3825.5625.40-0.20%12,687
May 7, 202525.9325.9825.6125.6125.45-0.66%12,326
May 6, 202525.9726.0025.7825.7825.62-0.77%17,162
May 5, 202526.0826.2925.9825.9825.810.93%17,724
May 2, 202525.8525.9825.7225.7425.581.54%9,263
May 1, 202525.4725.5325.1625.3525.191.04%8,660
Apr 30, 202524.9825.3724.9825.0924.93-0.79%13,008
Apr 29, 202525.0425.3925.0425.2925.131.57%3,831
Apr 28, 202524.8525.0024.7324.9024.74-0.12%34,201
Apr 25, 202524.7025.0024.7024.9324.77-0.16%5,674
Apr 24, 202524.7125.0024.7124.9724.811.34%13,845
Apr 23, 202524.7724.9024.5724.6424.480.08%29,095
Apr 22, 202524.5224.7124.4124.6224.461.00%12,569
Apr 21, 202524.3324.4224.1424.3824.220.07%5,319
Apr 17, 202524.3524.5124.2724.3624.200.70%5,714
Apr 16, 202524.2224.3423.9124.1924.04-0.04%11,809