WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

NASDAQ: DGRE · Real-Time Price · USD

37.24

-0.48 (-1.27%)

At close: Apr 28, 2026, 4:00 PM EDT

37.24

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.33	37.41	36.92	37.38	37.38	-0.90%	7,714
Apr 27, 2026	38.01	38.01	37.63	37.72	37.72	0.10%	4,263
Apr 24, 2026	37.43	37.77	37.43	37.68	37.68	2.52%	7,952
Apr 23, 2026	37.17	37.25	36.65	36.76	36.75	-1.44%	10,543
Apr 22, 2026	37.16	37.42	37.06	37.29	37.29	2.35%	7,828
Apr 21, 2026	37.00	37.00	36.42	36.44	36.44	-1.61%	6,824
Apr 20, 2026	37.10	37.16	36.87	37.03	37.03	-1.09%	8,477
Apr 17, 2026	37.55	37.77	37.38	37.44	37.44	2.02%	102,172
Apr 16, 2026	36.70	36.98	36.62	36.70	36.70	0.04%	16,620
Apr 15, 2026	36.70	36.78	36.45	36.69	36.69	0.21%	19,085
Apr 14, 2026	36.45	36.93	36.28	36.61	36.61	1.86%	51,352
Apr 13, 2026	35.43	36.15	35.42	35.94	35.94	0.98%	7,649
Apr 10, 2026	35.70	35.74	35.49	35.59	35.59	0.58%	5,598
Apr 9, 2026	35.35	35.50	35.08	35.39	35.39	-0.05%	13,386
Apr 8, 2026	33.24	35.60	33.24	35.40	35.40	5.53%	3,739
Apr 7, 2026	33.26	33.55	33.09	33.55	33.55	0.38%	7,496
Apr 6, 2026	33.34	33.58	33.34	33.42	33.42	1.02%	7,143
Apr 2, 2026	32.56	33.35	32.56	33.08	33.08	-1.27%	22,789
Apr 1, 2026	33.27	33.78	33.27	33.51	33.51	1.17%	35,823
Mar 31, 2026	32.40	33.13	32.13	33.12	33.12	3.90%	26,950
Mar 30, 2026	32.34	32.34	31.32	31.88	31.88	-1.45%	12,206
Mar 27, 2026	32.28	32.62	32.19	32.35	32.35	-0.65%	8,348
Mar 26, 2026	33.12	33.13	32.54	32.56	32.56	-3.31%	8,223
Mar 25, 2026	33.63	33.82	33.58	33.68	33.61	1.55%	11,393
Mar 24, 2026	32.87	33.35	32.87	33.16	33.10	-1.83%	4,661
Mar 23, 2026	33.78	33.98	33.31	33.78	33.71	3.89%	19,296
Mar 20, 2026	32.86	32.96	32.35	32.52	32.45	-3.49%	10,700
Mar 19, 2026	32.86	33.71	32.86	33.69	33.62	0.65%	11,454
Mar 18, 2026	34.04	34.04	33.47	33.47	33.41	-1.90%	14,978
Mar 17, 2026	34.23	34.29	34.03	34.12	34.05	1.29%	6,278
Mar 16, 2026	33.50	33.75	33.49	33.69	33.62	2.61%	13,412
Mar 13, 2026	33.46	33.48	32.63	32.83	32.77	-0.76%	15,384
Mar 12, 2026	33.68	33.68	32.96	33.08	33.02	-3.56%	22,933
Mar 11, 2026	34.19	34.44	34.05	34.31	34.24	0.56%	19,657
Mar 10, 2026	34.22	34.89	34.04	34.11	34.05	-0.13%	7,838
Mar 9, 2026	33.01	34.22	32.93	34.16	34.09	1.82%	9,557
Mar 6, 2026	33.44	33.75	33.33	33.55	33.48	-0.99%	6,988
Mar 5, 2026	34.17	34.49	33.42	33.88	33.82	-2.13%	17,975
Mar 4, 2026	34.26	34.90	34.12	34.62	34.55	1.03%	34,727
Mar 3, 2026	34.14	34.50	33.07	34.27	34.20	-4.97%	25,732
Mar 2, 2026	35.76	36.11	35.61	36.06	35.99	-1.82%	16,975
Feb 27, 2026	36.59	36.90	36.36	36.73	36.66	-0.26%	11,796
Feb 26, 2026	37.28	37.28	36.38	36.82	36.75	-0.49%	19,873
Feb 25, 2026	37.11	37.11	36.76	37.00	36.93	1.52%	10,065
Feb 24, 2026	36.22	36.58	36.22	36.45	36.38	1.72%	6,040
Feb 23, 2026	36.16	36.16	35.71	35.83	35.76	-1.20%	13,499
Feb 20, 2026	35.58	36.29	35.58	36.27	36.20	2.33%	7,311
Feb 19, 2026	35.34	35.47	35.32	35.44	35.37	-0.26%	7,534
Feb 18, 2026	35.37	35.77	35.36	35.53	35.46	0.52%	8,229
Feb 17, 2026	35.24	35.49	35.05	35.35	35.28	-0.61%	18,276
Feb 13, 2026	35.51	35.63	35.22	35.57	35.50	0.61%	11,645
Feb 12, 2026	36.11	36.11	35.35	35.35	35.28	-0.95%	13,172
Feb 11, 2026	35.39	35.72	35.26	35.69	35.62	2.16%	21,449
Feb 10, 2026	35.05	35.06	34.90	34.94	34.87	-0.03%	5,548
Feb 9, 2026	34.54	34.99	34.54	34.95	34.88	0.92%	13,987
Feb 6, 2026	34.17	34.63	34.17	34.63	34.56	2.63%	3,121
Feb 5, 2026	33.87	33.99	33.64	33.74	33.68	-0.72%	12,004
Feb 4, 2026	34.57	34.57	33.75	33.99	33.92	-0.76%	26,525
Feb 3, 2026	34.47	34.49	33.96	34.25	34.18	1.04%	25,153
Feb 2, 2026	33.51	33.93	33.51	33.90	33.83	1.06%	28,429
Jan 30, 2026	33.88	34.01	33.42	33.54	33.48	-1.74%	28,056
Jan 29, 2026	34.18	34.39	33.65	34.14	34.07	-0.57%	23,336
Jan 28, 2026	34.31	34.47	34.11	34.33	34.27	0.75%	41,040
Jan 27, 2026	33.84	34.10	33.84	34.08	34.01	1.64%	106,190
Jan 26, 2026	33.64	33.71	33.47	33.53	33.46	0.22%	26,881
Jan 23, 2026	33.17	33.55	33.14	33.45	33.39	0.69%	14,312
Jan 22, 2026	33.08	33.28	33.08	33.22	33.16	1.11%	19,425
Jan 21, 2026	32.96	33.15	32.69	32.86	32.80	1.14%	1,249,414
Jan 20, 2026	32.41	32.73	32.36	32.49	32.43	-0.88%	86,081
Jan 16, 2026	32.96	33.00	32.72	32.78	32.72	-0.35%	23,057
Jan 15, 2026	32.81	33.14	32.81	32.89	32.83	0.86%	6,006
Jan 14, 2026	32.65	32.97	32.41	32.61	32.55	0.41%	12,204
Jan 13, 2026	32.50	32.61	32.43	32.48	32.42	-0.67%	5,057
Jan 12, 2026	32.50	32.80	32.42	32.70	32.63	0.69%	8,849
Jan 9, 2026	32.44	32.58	32.33	32.48	32.41	0.57%	33,418
Jan 8, 2026	32.16	32.38	32.16	32.29	32.23	-0.13%	4,594
Jan 7, 2026	32.33	32.50	32.29	32.33	32.27	-0.81%	6,695
Jan 6, 2026	32.58	32.68	32.43	32.60	32.53	0.66%	57,034
Jan 5, 2026	32.37	32.46	32.20	32.38	32.32	1.38%	12,551
Jan 2, 2026	31.85	32.06	31.76	31.94	31.88	2.02%	10,788
Dec 31, 2025	31.25	31.46	31.22	31.31	31.25	-0.07%	8,316
Dec 30, 2025	31.38	31.57	31.27	31.33	31.27	0.61%	10,172
Dec 29, 2025	31.21	31.49	31.01	31.14	31.08	-0.26%	6,717
Dec 26, 2025	31.17	31.34	31.10	31.22	31.16	0.26%	2,000
Dec 24, 2025	31.07	31.17	31.07	31.14	30.99	-0.05%	961
Dec 23, 2025	30.97	31.26	30.89	31.16	31.00	0.87%	7,069
Dec 22, 2025	30.99	30.99	30.74	30.89	30.74	0.50%	6,207
Dec 19, 2025	30.78	30.84	30.71	30.73	30.58	1.02%	6,771
Dec 18, 2025	30.42	30.73	30.42	30.42	30.27	1.40%	3,323
Dec 17, 2025	30.45	30.45	29.97	30.00	29.86	-0.85%	3,396
Dec 16, 2025	30.45	30.45	30.19	30.26	30.11	-0.67%	5,721
Dec 15, 2025	30.60	30.64	30.47	30.47	30.32	0.42%	3,455
Dec 12, 2025	30.66	30.69	30.30	30.34	30.19	-1.37%	5,918
Dec 11, 2025	30.67	30.88	30.62	30.76	30.61	0.21%	5,770
Dec 10, 2025	30.46	30.79	30.35	30.70	30.55	0.84%	3,216
Dec 9, 2025	30.29	30.56	30.29	30.44	30.29	0.49%	5,267
Dec 8, 2025	30.48	30.48	30.27	30.29	30.15	-0.17%	5,174
Dec 5, 2025	30.52	30.71	30.34	30.34	30.20	0.66%	10,763
Dec 4, 2025	30.22	30.43	30.03	30.15	30.00	-0.08%	4,807
Dec 3, 2025	30.10	30.23	30.07	30.17	30.02	0.05%	6,093