WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE)

NASDAQ: DGRE · Real-Time Price · USD

39.88

-0.30 (-0.75%)

At close: Jun 26, 2026, 4:00 PM EDT

40.04

+0.16 (0.41%)

After-hours: Jun 26, 2026, 4:15 PM EDT

DGRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.55	40.26	39.55	39.88	39.88	-0.74%	10,836
Jun 25, 2026	40.91	40.91	40.01	40.18	40.18	1.29%	5,676
Jun 24, 2026	39.90	40.17	39.58	39.87	39.66	-0.01%	31,650
Jun 23, 2026	40.10	40.29	39.84	39.87	39.67	-5.02%	7,934
Jun 22, 2026	43.24	43.24	41.88	41.98	41.76	-0.69%	11,432
Jun 18, 2026	42.00	42.77	42.00	42.27	42.05	3.24%	7,217
Jun 17, 2026	41.67	41.92	40.79	40.94	40.73	0.07%	22,988
Jun 16, 2026	41.42	41.42	40.92	40.92	40.70	-1.42%	3,821
Jun 15, 2026	41.67	41.76	41.50	41.51	41.29	3.36%	9,875
Jun 12, 2026	39.77	40.46	39.77	40.16	39.95	0.34%	6,359
Jun 11, 2026	38.51	40.20	38.51	40.02	39.81	4.54%	5,888
Jun 10, 2026	38.54	39.05	38.26	38.28	38.08	-1.54%	20,073
Jun 9, 2026	39.42	39.42	37.90	38.88	38.68	-0.25%	7,220
Jun 8, 2026	39.02	39.25	38.92	38.98	38.77	2.08%	3,970
Jun 5, 2026	39.50	39.50	38.06	38.18	37.98	-5.99%	9,105
Jun 4, 2026	40.42	40.85	40.20	40.61	40.40	-1.02%	15,977
Jun 3, 2026	41.37	41.37	40.81	41.03	40.82	-0.94%	9,154
Jun 2, 2026	41.22	41.55	41.20	41.42	41.21	0.51%	7,931
Jun 1, 2026	40.77	41.32	40.77	41.21	41.00	2.53%	7,287
May 29, 2026	40.38	40.46	40.13	40.19	39.99	-0.14%	6,006
May 28, 2026	39.87	40.42	39.87	40.25	40.04	0.13%	9,516
May 27, 2026	40.45	40.58	40.08	40.20	39.99	-0.09%	18,699
May 26, 2026	39.80	40.24	39.80	40.23	40.03	3.14%	4,794
May 22, 2026	39.12	39.34	38.89	39.01	38.81	0.05%	4,183
May 21, 2026	38.63	39.27	38.51	38.99	38.79	1.03%	6,110
May 20, 2026	37.99	38.69	37.99	38.59	38.39	2.52%	6,653
May 19, 2026	37.17	38.00	37.17	37.65	37.45	-1.67%	18,373
May 18, 2026	38.47	38.47	38.08	38.29	38.09	0.21%	10,398
May 15, 2026	38.02	38.49	38.02	38.20	38.01	-3.90%	7,280
May 14, 2026	39.37	39.89	39.37	39.76	39.55	1.48%	4,866
May 13, 2026	39.04	39.38	38.74	39.18	38.97	1.30%	44,627
May 12, 2026	38.98	38.98	38.20	38.67	38.47	-3.18%	8,684
May 11, 2026	39.97	40.05	39.74	39.94	39.73	-0.47%	5,192
May 8, 2026	39.99	40.34	39.78	40.13	39.92	1.83%	7,202
May 7, 2026	39.98	39.98	39.23	39.41	39.21	-1.43%	6,787
May 6, 2026	39.44	40.00	39.31	39.98	39.77	3.31%	18,511
May 5, 2026	38.10	38.82	38.10	38.70	38.50	2.19%	3,374
May 4, 2026	38.28	38.28	37.55	37.87	37.68	-0.04%	6,876
May 1, 2026	37.80	38.49	37.80	37.89	37.69	0.18%	5,965
Apr 30, 2026	37.54	37.82	37.11	37.82	37.62	2.06%	6,498
Apr 29, 2026	37.15	37.32	37.00	37.06	36.86	-0.50%	9,093
Apr 28, 2026	37.33	37.41	36.92	37.24	37.05	-1.27%	7,714
Apr 27, 2026	38.01	38.01	37.63	37.72	37.53	0.10%	4,263
Apr 24, 2026	37.43	37.77	37.43	37.68	37.49	2.52%	7,952
Apr 23, 2026	37.17	37.25	36.65	36.76	36.57	-1.44%	10,543
Apr 22, 2026	37.16	37.42	37.06	37.29	37.10	2.35%	7,828
Apr 21, 2026	37.00	37.00	36.42	36.44	36.25	-1.61%	6,824
Apr 20, 2026	37.10	37.16	36.87	37.03	36.84	-1.09%	8,477
Apr 17, 2026	37.55	37.77	37.38	37.44	37.25	2.02%	102,172
Apr 16, 2026	36.70	36.98	36.62	36.70	36.51	0.04%	16,620
Apr 15, 2026	36.70	36.78	36.45	36.69	36.50	0.21%	19,085
Apr 14, 2026	36.45	36.93	36.28	36.61	36.42	1.86%	51,352
Apr 13, 2026	35.43	36.15	35.42	35.94	35.76	0.98%	7,649
Apr 10, 2026	35.70	35.74	35.49	35.59	35.41	0.58%	5,598
Apr 9, 2026	35.35	35.50	35.08	35.39	35.20	-0.05%	13,386
Apr 8, 2026	33.24	35.60	33.24	35.40	35.22	5.53%	3,739
Apr 7, 2026	33.26	33.55	33.09	33.55	33.37	0.38%	7,496
Apr 6, 2026	33.34	33.58	33.34	33.42	33.25	1.02%	7,143
Apr 2, 2026	32.56	33.35	32.56	33.08	32.91	-1.27%	22,789
Apr 1, 2026	33.27	33.78	33.27	33.51	33.34	1.16%	35,823
Mar 31, 2026	32.40	33.13	32.13	33.12	32.95	3.90%	26,950
Mar 30, 2026	32.34	32.34	31.32	31.88	31.72	-1.45%	12,206
Mar 27, 2026	32.28	32.62	32.19	32.35	32.18	-0.65%	8,348
Mar 26, 2026	33.12	33.13	32.54	32.56	32.39	-3.12%	8,223
Mar 25, 2026	33.63	33.82	33.58	33.68	33.44	1.55%	11,393
Mar 24, 2026	32.87	33.35	32.87	33.16	32.93	-1.83%	4,661
Mar 23, 2026	33.78	33.98	33.31	33.78	33.54	3.89%	19,296
Mar 20, 2026	32.86	32.96	32.35	32.52	32.29	-3.49%	10,700
Mar 19, 2026	32.86	33.71	32.86	33.69	33.45	0.65%	11,454
Mar 18, 2026	34.04	34.04	33.47	33.47	33.24	-1.90%	14,978
Mar 17, 2026	34.23	34.29	34.03	34.12	33.88	1.28%	6,278
Mar 16, 2026	33.50	33.75	33.49	33.69	33.45	2.61%	13,412
Mar 13, 2026	33.46	33.48	32.63	32.83	32.60	-0.76%	15,384
Mar 12, 2026	33.68	33.68	32.96	33.08	32.85	-3.56%	22,933
Mar 11, 2026	34.19	34.44	34.05	34.31	34.06	0.56%	19,657
Mar 10, 2026	34.22	34.89	34.04	34.11	33.87	-0.13%	7,838
Mar 9, 2026	33.01	34.22	32.93	34.16	33.92	1.82%	9,557
Mar 6, 2026	33.44	33.75	33.33	33.55	33.31	-0.99%	6,988
Mar 5, 2026	34.17	34.49	33.42	33.88	33.64	-2.13%	17,975
Mar 4, 2026	34.26	34.90	34.12	34.62	34.38	1.03%	34,727
Mar 3, 2026	34.14	34.50	33.07	34.27	34.02	-4.97%	25,732
Mar 2, 2026	35.76	36.11	35.61	36.06	35.80	-1.82%	16,975
Feb 27, 2026	36.59	36.90	36.36	36.73	36.47	-0.26%	11,796
Feb 26, 2026	37.28	37.28	36.38	36.82	36.56	-0.49%	19,873
Feb 25, 2026	37.11	37.11	36.76	37.00	36.74	1.52%	10,065
Feb 24, 2026	36.22	36.58	36.22	36.45	36.19	1.72%	6,040
Feb 23, 2026	36.16	36.16	35.71	35.83	35.58	-1.20%	13,499
Feb 20, 2026	35.58	36.29	35.58	36.27	36.01	2.33%	7,311
Feb 19, 2026	35.34	35.47	35.32	35.44	35.19	-0.26%	7,534
Feb 18, 2026	35.37	35.77	35.36	35.53	35.28	0.52%	8,229
Feb 17, 2026	35.24	35.49	35.05	35.35	35.10	-0.61%	18,276
Feb 13, 2026	35.51	35.63	35.22	35.57	35.31	0.61%	11,645
Feb 12, 2026	36.11	36.11	35.35	35.35	35.10	-0.95%	13,172
Feb 11, 2026	35.39	35.72	35.26	35.69	35.44	2.16%	21,449
Feb 10, 2026	35.05	35.06	34.90	34.94	34.69	-0.03%	5,548
Feb 9, 2026	34.54	34.99	34.54	34.95	34.70	0.92%	13,987
Feb 6, 2026	34.17	34.63	34.17	34.63	34.38	2.63%	3,121
Feb 5, 2026	33.87	33.99	33.64	33.74	33.50	-0.72%	12,004
Feb 4, 2026	34.57	34.57	33.75	33.99	33.75	-0.77%	26,525
Feb 3, 2026	34.47	34.49	33.96	34.25	34.01	1.04%	25,153