WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

NASDAQ: DGRE · Real-Time Price · USD

33.55

-0.33 (-0.98%)

At close: Mar 6, 2026, 4:00 PM EST

32.88

-0.67 (-1.99%)

After-hours: Mar 6, 2026, 6:49 PM EST

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.44	33.75	33.33	33.55	33.55	-0.99%	6,978
Mar 5, 2026	34.17	34.49	33.42	33.88	33.88	-2.13%	17,975
Mar 4, 2026	34.26	34.90	34.12	34.62	34.62	1.03%	34,727
Mar 3, 2026	34.14	34.50	33.07	34.27	34.27	-4.97%	25,732
Mar 2, 2026	35.76	36.11	35.61	36.06	36.06	-1.82%	16,975
Feb 27, 2026	36.59	36.90	36.36	36.73	36.73	-0.26%	11,796
Feb 26, 2026	37.28	37.28	36.38	36.82	36.82	-0.49%	19,873
Feb 25, 2026	37.11	37.11	36.76	37.00	37.00	1.52%	10,065
Feb 24, 2026	36.22	36.58	36.22	36.45	36.45	1.72%	6,040
Feb 23, 2026	36.16	36.16	35.71	35.83	35.83	-1.20%	13,499
Feb 20, 2026	35.58	36.29	35.58	36.27	36.27	2.33%	7,311
Feb 19, 2026	35.34	35.47	35.32	35.44	35.44	-0.26%	7,534
Feb 18, 2026	35.37	35.77	35.36	35.53	35.53	0.52%	8,229
Feb 17, 2026	35.24	35.49	35.05	35.35	35.35	-0.61%	18,276
Feb 13, 2026	35.51	35.63	35.22	35.57	35.56	0.61%	11,645
Feb 12, 2026	36.11	36.11	35.35	35.35	35.35	-0.95%	13,172
Feb 11, 2026	35.39	35.72	35.26	35.69	35.69	2.16%	21,449
Feb 10, 2026	35.05	35.06	34.90	34.94	34.94	-0.03%	5,548
Feb 9, 2026	34.54	34.99	34.54	34.95	34.94	0.92%	13,987
Feb 6, 2026	34.17	34.63	34.17	34.63	34.63	2.63%	3,121
Feb 5, 2026	33.87	33.99	33.64	33.74	33.74	-0.72%	12,004
Feb 4, 2026	34.57	34.57	33.75	33.99	33.99	-0.76%	26,525
Feb 3, 2026	34.47	34.49	33.96	34.25	34.25	1.04%	25,153
Feb 2, 2026	33.51	33.93	33.51	33.90	33.90	1.06%	28,429
Jan 30, 2026	33.88	34.01	33.42	33.54	33.54	-1.74%	28,056
Jan 29, 2026	34.18	34.39	33.65	34.14	34.14	-0.57%	23,336
Jan 28, 2026	34.31	34.47	34.11	34.33	34.33	0.75%	41,040
Jan 27, 2026	33.84	34.10	33.84	34.08	34.08	1.64%	106,190
Jan 26, 2026	33.64	33.71	33.47	33.53	33.53	0.22%	26,881
Jan 23, 2026	33.17	33.55	33.14	33.45	33.45	0.69%	14,312
Jan 22, 2026	33.08	33.28	33.08	33.22	33.22	1.11%	19,425
Jan 21, 2026	32.96	33.15	32.69	32.86	32.86	1.14%	1,249,414
Jan 20, 2026	32.41	32.73	32.36	32.49	32.49	-0.88%	86,081
Jan 16, 2026	32.96	33.00	32.72	32.78	32.78	-0.35%	23,057
Jan 15, 2026	32.81	33.14	32.81	32.89	32.89	0.86%	6,006
Jan 14, 2026	32.65	32.97	32.41	32.61	32.61	0.41%	12,204
Jan 13, 2026	32.50	32.61	32.43	32.48	32.48	-0.67%	5,057
Jan 12, 2026	32.50	32.80	32.42	32.70	32.70	0.69%	8,849
Jan 9, 2026	32.44	32.58	32.33	32.48	32.48	0.57%	33,418
Jan 8, 2026	32.16	32.38	32.16	32.29	32.29	-0.13%	4,594
Jan 7, 2026	32.33	32.50	32.29	32.33	32.33	-0.81%	6,695
Jan 6, 2026	32.58	32.68	32.43	32.60	32.60	0.66%	57,034
Jan 5, 2026	32.37	32.46	32.20	32.38	32.38	1.38%	12,551
Jan 2, 2026	31.85	32.06	31.76	31.94	31.94	2.02%	10,788
Dec 31, 2025	31.25	31.46	31.22	31.31	31.31	-0.07%	8,316
Dec 30, 2025	31.38	31.57	31.27	31.33	31.33	0.61%	10,172
Dec 29, 2025	31.21	31.49	31.01	31.14	31.14	-0.26%	6,717
Dec 26, 2025	31.17	31.34	31.10	31.22	31.22	0.26%	2,000
Dec 24, 2025	31.07	31.17	31.07	31.14	31.05	-0.05%	961
Dec 23, 2025	30.97	31.26	30.89	31.16	31.06	0.87%	7,069
Dec 22, 2025	30.99	30.99	30.74	30.89	30.80	0.50%	6,207
Dec 19, 2025	30.78	30.84	30.71	30.73	30.64	1.02%	6,771
Dec 18, 2025	30.42	30.73	30.42	30.42	30.33	1.40%	3,323
Dec 17, 2025	30.45	30.45	29.97	30.00	29.91	-0.85%	3,396
Dec 16, 2025	30.45	30.45	30.19	30.26	30.17	-0.67%	5,721
Dec 15, 2025	30.60	30.64	30.47	30.47	30.38	0.42%	3,455
Dec 12, 2025	30.66	30.69	30.30	30.34	30.25	-1.37%	5,918
Dec 11, 2025	30.67	30.88	30.62	30.76	30.67	0.21%	5,770
Dec 10, 2025	30.46	30.79	30.35	30.70	30.61	0.84%	3,216
Dec 9, 2025	30.29	30.56	30.29	30.44	30.35	0.49%	5,267
Dec 8, 2025	30.48	30.48	30.27	30.29	30.20	-0.17%	5,174
Dec 5, 2025	30.52	30.71	30.34	30.34	30.26	0.66%	10,763
Dec 4, 2025	30.22	30.43	30.03	30.15	30.06	-0.08%	4,807
Dec 3, 2025	30.10	30.23	30.07	30.17	30.08	0.05%	6,093
Dec 2, 2025	30.22	30.28	30.03	30.15	30.07	0.16%	9,300
Dec 1, 2025	29.61	30.21	29.61	30.11	30.02	-0.55%	6,579
Nov 28, 2025	30.01	30.34	30.01	30.27	30.18	-0.23%	6,254
Nov 26, 2025	30.16	30.44	30.07	30.34	30.25	1.88%	10,003
Nov 25, 2025	29.66	29.89	29.60	29.78	29.69	0.61%	7,709
Nov 24, 2025	29.39	29.73	29.39	29.60	29.51	0.75%	9,146
Nov 21, 2025	29.17	29.57	28.71	29.38	29.29	-0.10%	12,239
Nov 20, 2025	30.09	30.14	29.38	29.41	29.32	-1.16%	7,071
Nov 19, 2025	29.78	29.86	29.65	29.75	29.67	-0.05%	9,048
Nov 18, 2025	29.60	29.95	29.60	29.77	29.68	-0.47%	11,224
Nov 17, 2025	30.16	30.22	29.88	29.91	29.82	-0.96%	145,706
Nov 14, 2025	30.05	30.43	30.05	30.20	30.11	0.59%	4,577
Nov 13, 2025	30.46	30.47	29.97	30.03	29.94	-1.33%	5,319
Nov 12, 2025	30.52	30.64	30.38	30.43	30.34	-0.25%	4,033
Nov 11, 2025	30.39	30.63	30.38	30.51	30.42	0.64%	9,789
Nov 10, 2025	30.08	30.39	30.08	30.31	30.22	1.78%	9,283
Nov 7, 2025	29.80	29.89	29.57	29.78	29.69	-0.40%	25,762
Nov 6, 2025	30.04	30.07	29.87	29.90	29.81	-1.16%	8,714
Nov 5, 2025	29.86	30.43	29.86	30.25	30.17	0.61%	7,082
Nov 4, 2025	30.06	30.44	29.98	30.07	29.98	-1.60%	9,372
Nov 3, 2025	30.43	30.72	30.43	30.56	30.47	0.54%	8,176
Oct 31, 2025	30.29	30.54	30.23	30.40	30.31	0.50%	17,394
Oct 30, 2025	30.30	30.42	30.23	30.25	30.16	-0.29%	4,922
Oct 29, 2025	30.37	30.58	30.21	30.33	30.25	0.10%	5,795
Oct 28, 2025	30.12	30.46	30.12	30.31	30.22	0.20%	6,209
Oct 27, 2025	30.06	30.33	30.06	30.25	30.16	0.59%	7,768
Oct 24, 2025	30.15	30.16	29.91	30.07	29.98	0.38%	8,873
Oct 23, 2025	29.93	30.12	29.88	29.95	29.87	0.53%	10,545
Oct 22, 2025	29.96	30.09	29.69	29.80	29.71	0.32%	16,958
Oct 21, 2025	29.93	29.93	29.61	29.70	29.61	-0.86%	29,768
Oct 20, 2025	29.93	30.00	29.87	29.96	29.87	1.13%	3,093
Oct 17, 2025	29.59	29.71	29.59	29.62	29.53	-0.04%	2,770
Oct 16, 2025	29.74	29.74	29.51	29.63	29.55	0.48%	5,502
Oct 15, 2025	29.48	29.60	29.40	29.49	29.40	1.67%	5,106
Oct 14, 2025	28.89	29.24	28.89	29.01	28.92	-0.74%	4,282
Oct 13, 2025	29.10	29.31	29.10	29.22	29.14	2.45%	5,446