WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

NASDAQ: DGRE · Real-Time Price · USD

30.45

+0.30 (1.00%)

At close: Dec 5, 2025, 4:00 PM EST

30.34

-0.11 (-0.35%)

After-hours: Dec 5, 2025, 4:15 PM EST

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.52	30.71	30.34	30.34	30.34	0.66%	10,763
Dec 4, 2025	30.22	30.43	30.03	30.15	30.15	-0.08%	4,807
Dec 3, 2025	30.10	30.23	30.07	30.17	30.17	0.05%	6,093
Dec 2, 2025	30.22	30.28	30.03	30.15	30.15	0.16%	9,300
Dec 1, 2025	29.61	30.21	29.61	30.11	30.11	-0.55%	6,579
Nov 28, 2025	30.01	30.34	30.01	30.27	30.27	-0.23%	6,254
Nov 26, 2025	30.16	30.44	30.07	30.34	30.34	1.88%	10,003
Nov 25, 2025	29.66	29.89	29.60	29.78	29.78	0.61%	7,709
Nov 24, 2025	29.39	29.73	29.39	29.60	29.60	0.75%	9,146
Nov 21, 2025	29.17	29.57	28.71	29.38	29.38	-0.10%	12,239
Nov 20, 2025	30.09	30.14	29.38	29.41	29.41	-1.16%	7,071
Nov 19, 2025	29.78	29.86	29.65	29.75	29.75	-0.05%	9,048
Nov 18, 2025	29.60	29.95	29.60	29.77	29.77	-0.47%	11,224
Nov 17, 2025	30.16	30.22	29.88	29.91	29.91	-0.96%	145,706
Nov 14, 2025	30.05	30.43	30.05	30.20	30.20	0.59%	4,577
Nov 13, 2025	30.46	30.47	29.97	30.03	30.03	-1.33%	5,319
Nov 12, 2025	30.52	30.64	30.38	30.43	30.43	-0.25%	4,033
Nov 11, 2025	30.39	30.63	30.38	30.51	30.51	0.64%	9,789
Nov 10, 2025	30.08	30.39	30.08	30.31	30.31	1.78%	9,283
Nov 7, 2025	29.80	29.89	29.57	29.78	29.78	-0.40%	25,762
Nov 6, 2025	30.04	30.07	29.87	29.90	29.90	-1.16%	8,714
Nov 5, 2025	29.86	30.43	29.86	30.25	30.25	0.61%	7,082
Nov 4, 2025	30.06	30.44	29.98	30.07	30.07	-1.60%	9,372
Nov 3, 2025	30.43	30.72	30.43	30.56	30.56	0.54%	8,176
Oct 31, 2025	30.29	30.54	30.23	30.40	30.40	0.50%	17,394
Oct 30, 2025	30.30	30.42	30.23	30.25	30.25	-0.29%	4,922
Oct 29, 2025	30.37	30.58	30.21	30.33	30.33	0.10%	5,795
Oct 28, 2025	30.12	30.46	30.12	30.31	30.31	0.20%	6,209
Oct 27, 2025	30.06	30.33	30.06	30.25	30.25	0.59%	7,768
Oct 24, 2025	30.15	30.16	29.91	30.07	30.07	0.38%	8,873
Oct 23, 2025	29.93	30.12	29.88	29.95	29.95	0.53%	10,545
Oct 22, 2025	29.96	30.09	29.69	29.80	29.80	0.32%	16,958
Oct 21, 2025	29.93	29.93	29.61	29.70	29.70	-0.86%	29,768
Oct 20, 2025	29.93	30.00	29.87	29.96	29.96	1.13%	3,093
Oct 17, 2025	29.59	29.71	29.59	29.62	29.62	-0.04%	2,770
Oct 16, 2025	29.74	29.74	29.51	29.63	29.63	0.48%	5,502
Oct 15, 2025	29.48	29.60	29.40	29.49	29.49	1.67%	5,106
Oct 14, 2025	28.89	29.24	28.89	29.01	29.01	-0.74%	4,282
Oct 13, 2025	29.10	29.31	29.10	29.22	29.22	2.45%	5,446
Oct 10, 2025	29.20	29.20	28.47	28.52	28.52	-2.24%	4,321
Oct 9, 2025	29.42	29.42	29.05	29.18	29.18	-0.66%	6,943
Oct 8, 2025	29.35	29.47	29.22	29.37	29.37	0.70%	19,205
Oct 7, 2025	29.26	29.31	29.07	29.17	29.17	-0.56%	27,842
Oct 6, 2025	29.22	29.43	29.22	29.33	29.33	0.55%	9,711
Oct 3, 2025	29.28	29.29	29.01	29.17	29.17	0.74%	7,825
Oct 2, 2025	28.97	29.09	28.82	28.96	28.96	0.04%	5,356
Oct 1, 2025	28.77	29.04	28.77	28.94	28.94	0.92%	9,143
Sep 30, 2025	28.51	28.78	28.51	28.68	28.68	0.24%	9,618
Sep 29, 2025	28.74	28.75	28.48	28.61	28.61	0.49%	9,383
Sep 26, 2025	28.29	28.54	28.29	28.47	28.47	-0.01%	8,052
Sep 25, 2025	28.54	28.58	28.39	28.48	28.48	-1.57%	10,676
Sep 24, 2025	29.00	29.00	28.93	28.93	28.77	-1.18%	13,828
Sep 23, 2025	29.27	29.34	29.20	29.28	29.12	0.52%	10,805
Sep 22, 2025	28.89	29.21	28.89	29.13	28.97	0.34%	12,775
Sep 19, 2025	29.10	29.16	28.92	29.03	28.87	-0.42%	7,430
Sep 18, 2025	29.12	29.40	28.84	29.15	28.99	0.06%	13,745
Sep 17, 2025	29.28	29.32	29.02	29.13	28.97	0.12%	12,882
Sep 16, 2025	29.15	29.24	29.02	29.10	28.94	0.73%	7,799
Sep 15, 2025	28.91	28.98	28.78	28.89	28.73	0.70%	6,780
Sep 12, 2025	28.74	28.79	28.58	28.68	28.53	-0.03%	5,368
Sep 11, 2025	28.75	28.81	28.58	28.69	28.54	0.69%	3,911
Sep 10, 2025	28.60	28.62	28.45	28.50	28.34	0.96%	5,773
Sep 9, 2025	28.14	28.33	28.14	28.23	28.07	0.14%	5,232
Sep 8, 2025	27.62	28.29	27.62	28.19	28.03	0.73%	6,142
Sep 5, 2025	28.43	28.43	27.87	27.98	27.83	0.68%	9,018
Sep 4, 2025	27.59	27.91	27.59	27.79	27.64	0.02%	7,380
Sep 3, 2025	27.87	27.92	27.70	27.79	27.64	0.89%	12,214
Sep 2, 2025	27.30	27.64	27.30	27.54	27.39	-0.07%	5,624
Aug 29, 2025	27.62	27.65	27.47	27.56	27.41	-1.27%	3,999
Aug 28, 2025	27.87	27.98	27.82	27.92	27.77	0.20%	7,984
Aug 27, 2025	27.66	27.93	27.64	27.86	27.71	0.27%	6,140
Aug 26, 2025	27.81	27.86	27.77	27.79	27.64	-0.70%	2,962
Aug 25, 2025	28.20	28.20	27.96	27.98	27.83	-0.82%	6,290
Aug 22, 2025	27.97	28.25	27.97	28.21	28.06	1.38%	3,388
Aug 21, 2025	27.80	27.97	27.79	27.83	27.68	-0.34%	5,705
Aug 20, 2025	28.03	28.03	27.77	27.93	27.78	-0.18%	7,144
Aug 19, 2025	28.17	28.17	27.87	27.98	27.83	-0.55%	8,410
Aug 18, 2025	28.05	28.19	28.05	28.13	27.98	0.41%	7,337
Aug 15, 2025	27.97	28.13	27.94	28.02	27.87	0.16%	6,575
Aug 14, 2025	28.00	28.06	27.91	27.97	27.82	-0.89%	11,243
Aug 13, 2025	28.15	28.37	28.15	28.22	28.07	0.39%	13,884
Aug 12, 2025	28.04	28.14	27.91	28.11	27.96	0.96%	136,560
Aug 11, 2025	27.79	27.97	27.79	27.84	27.69	-0.10%	4,425
Aug 8, 2025	27.89	28.00	27.82	27.87	27.72	-0.07%	12,605
Aug 7, 2025	27.82	27.99	27.76	27.89	27.74	1.18%	4,388
Aug 6, 2025	27.63	27.69	27.45	27.57	27.42	0.03%	31,085
Aug 5, 2025	27.64	27.66	27.42	27.56	27.41	0.44%	21,773
Aug 4, 2025	27.40	27.50	27.37	27.44	27.29	0.64%	4,645
Aug 1, 2025	27.35	27.35	27.19	27.26	27.11	-0.37%	5,020
Jul 31, 2025	27.42	27.44	27.28	27.36	27.21	-0.11%	8,737
Jul 30, 2025	27.54	27.60	27.35	27.39	27.24	-0.76%	17,476
Jul 29, 2025	27.69	27.69	27.49	27.60	27.45	0.44%	6,479
Jul 28, 2025	27.50	27.62	27.39	27.48	27.33	-0.78%	39,779
Jul 25, 2025	27.64	27.77	27.60	27.70	27.55	-0.22%	5,249
Jul 24, 2025	27.85	27.94	27.73	27.76	27.61	-0.95%	12,906
Jul 23, 2025	27.94	28.11	27.85	28.02	27.87	1.22%	19,722
Jul 22, 2025	27.61	27.81	27.55	27.68	27.53	-0.76%	12,395
Jul 21, 2025	27.76	28.05	27.76	27.90	27.75	0.42%	12,166
Jul 18, 2025	27.87	27.90	27.77	27.78	27.63	-0.62%	4,778
Jul 17, 2025	27.80	28.07	27.79	27.95	27.80	0.67%	8,887