DGRE Historical Prices
WisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund · daily open, high, low, close & volume
Trading days
249
Period high
43.24
Period low
28.71
Period change
+26.15%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38.09 | 38.32 | 37.90 | 38.15 | -1.50% | 6,459 |
| Oct 28, 2026 | 38.74 | 38.83 | 38.54 | 38.74 | +1.63% | 6,378 |
| Oct 27, 2026 | 37.85 | 38.30 | 37.84 | 38.12 | +1.75% | 18,917 |
| Oct 26, 2026 | 37.58 | 38.01 | 37.29 | 37.46 | -0.48% | 99,840 |
| Oct 23, 2026 | 37.53 | 37.70 | 37.28 | 37.64 | +0.63% | 4,874 |
| Oct 22, 2026 | 37.98 | 37.98 | 37.25 | 37.41 | -3.11% | 5,960 |
| Oct 21, 2026 | 39.00 | 39.00 | 38.42 | 38.60 | +0.70% | 3,248 |
| Oct 20, 2026 | 38.09 | 38.55 | 38.09 | 38.34 | -0.24% | 6,899 |
| Oct 19, 2026 | 38.55 | 38.60 | 38.33 | 38.43 | +1.46% | 5,864 |
| Oct 16, 2026 | 38.26 | 38.26 | 37.83 | 37.88 | -1.45% | 6,773 |
| Oct 15, 2026 | 37.94 | 38.47 | 37.68 | 38.44 | -0.92% | 10,066 |
| Oct 14, 2026 | 38.86 | 39.06 | 38.62 | 38.79 | -2.21% | 8,281 |
| Oct 13, 2026 | 39.77 | 39.81 | 39.59 | 39.67 | -1.10% | 6,056 |
| Oct 12, 2026 | 40.02 | 40.19 | 39.98 | 40.11 | -0.32% | 4,233 |
| Oct 9, 2026 | 40.56 | 40.56 | 40.08 | 40.24 | +0.83% | 46,038 |
| Oct 8, 2026 | 40.36 | 40.36 | 39.77 | 39.91 | -2.40% | 8,159 |
| Oct 7, 2026 | 40.61 | 41.12 | 40.45 | 40.89 | -1.36% | 8,570 |
| Oct 6, 2026 | 41.74 | 41.76 | 41.45 | 41.45 | -0.91% | 2,709 |
| Oct 5, 2026 | 41.84 | 41.97 | 41.75 | 41.84 | +1.67% | 3,765 |
| Oct 2, 2026 | 41.22 | 41.22 | 40.87 | 41.15 | +1.67% | 11,713 |
| Oct 1, 2026 | 40.18 | 40.55 | 40.17 | 40.47 | -0.11% | 8,945 |
| Sep 30, 2026 | 40.89 | 40.89 | 40.39 | 40.52 | -1.00% | 2,677 |
| Sep 29, 2026 | 40.98 | 41.02 | 40.75 | 40.92 | +0.22% | 5,865 |
| Sep 28, 2026 | 41.01 | 41.02 | 40.67 | 40.83 | -1.55% | 6,465 |
| Sep 25, 2026 | 41.29 | 42.52 | 40.99 | 41.48 | +1.35% | 32,183 |
| Sep 24, 2026 | 41.12 | 41.29 | 40.73 | 40.92 | -0.67% | 4,704 |
| Sep 23, 2026 | 41.34 | 41.53 | 41.02 | 41.20 | -2.04% | 39,214 |
| Sep 22, 2026 | 41.74 | 42.25 | 41.65 | 42.06 | +0.53% | 8,838 |
| Sep 21, 2026 | 41.40 | 41.99 | 41.40 | 41.84 | +2.50% | 7,132 |
| Sep 18, 2026 | 40.59 | 40.90 | 40.59 | 40.81 | -0.08% | 7,434 |
| Sep 17, 2026 | 40.60 | 41.15 | 40.60 | 40.85 | +2.24% | 4,309 |
| Sep 16, 2026 | 40.19 | 40.57 | 39.69 | 39.95 | -0.39% | 20,148 |
| Sep 15, 2026 | 40.37 | 40.37 | 40.02 | 40.10 | -0.32% | 11,388 |
| Sep 14, 2026 | 40.36 | 40.60 | 40.00 | 40.23 | -2.87% | 11,842 |
| Sep 11, 2026 | 41.45 | 41.63 | 41.23 | 41.42 | -0.70% | 3,761 |
| Sep 9, 2026 | 41.87 | 41.94 | 41.64 | 41.71 | -0.28% | 9,740 |
| Sep 8, 2026 | 41.68 | 42.09 | 41.63 | 41.83 | +0.35% | 7,761 |
| Sep 4, 2026 | 40.86 | 41.73 | 40.86 | 41.68 | +1.78% | 12,092 |
| Sep 3, 2026 | 40.87 | 41.12 | 40.53 | 40.95 | +0.53% | 4,881 |
| Sep 2, 2026 | 40.68 | 40.82 | 40.50 | 40.74 | +0.51% | 6,417 |
| Aug 31, 2026 | 40.39 | 40.58 | 40.39 | 40.53 | +0.14% | 4,617 |
| Aug 28, 2026 | 40.97 | 40.97 | 40.34 | 40.48 | -0.71% | 5,113 |
| Aug 27, 2026 | 40.82 | 40.87 | 40.54 | 40.77 | +0.16% | 1,905 |
| Aug 26, 2026 | 40.86 | 40.89 | 40.57 | 40.70 | +0.26% | 15,857 |
| Aug 25, 2026 | 40.25 | 40.60 | 40.23 | 40.60 | +1.72% | 2,983 |
| Aug 24, 2026 | 40.24 | 40.24 | 39.79 | 39.91 | -1.03% | 6,372 |
| Aug 21, 2026 | 40.58 | 40.58 | 40.32 | 40.32 | +0.49% | 5,135 |
| Aug 20, 2026 | 39.91 | 40.19 | 39.91 | 40.13 | +0.39% | 7,704 |
| Aug 19, 2026 | 39.89 | 40.16 | 39.77 | 39.97 | +1.18% | 13,130 |
| Aug 18, 2026 | 39.85 | 39.92 | 39.35 | 39.50 | -2.87% | 5,220 |
| Aug 17, 2026 | 40.87 | 41.06 | 40.67 | 40.67 | +0.92% | 4,195 |
| Aug 14, 2026 | 40.49 | 40.61 | 40.09 | 40.30 | -0.35% | 9,519 |
| Aug 13, 2026 | 40.32 | 40.75 | 40.32 | 40.44 | +0.47% | 4,492 |
| Aug 12, 2026 | 40.34 | 40.44 | 40.11 | 40.26 | +1.73% | 3,930 |
| Aug 11, 2026 | 39.69 | 39.70 | 39.56 | 39.57 | +0.92% | 1,535 |
| Aug 10, 2026 | 39.27 | 40.03 | 39.21 | 39.21 | -0.92% | 6,659 |
| Aug 7, 2026 | 39.59 | 39.74 | 39.57 | 39.57 | +0.30% | 3,054 |
| Aug 6, 2026 | 39.52 | 39.60 | 39.40 | 39.45 | -0.46% | 13,460 |
| Aug 5, 2026 | 39.59 | 39.84 | 39.53 | 39.63 | -0.18% | 6,567 |
| Aug 4, 2026 | 39.67 | 39.92 | 39.67 | 39.70 | +2.73% | 5,977 |
| Aug 3, 2026 | 38.13 | 38.81 | 38.13 | 38.65 | +1.17% | 7,093 |
| Jul 31, 2026 | 38.59 | 38.59 | 37.98 | 38.20 | +0.57% | 6,067 |
| Jul 30, 2026 | 37.34 | 38.08 | 37.34 | 37.99 | +4.50% | 8,057 |
| Jul 29, 2026 | 36.86 | 37.00 | 36.29 | 36.35 | -2.77% | 7,889 |
| Jul 28, 2026 | 37.53 | 37.61 | 37.39 | 37.39 | -1.70% | 4,067 |
| Jul 27, 2026 | 38.56 | 38.56 | 37.84 | 38.04 | +0.22% | 4,514 |
| Jul 24, 2026 | 38.28 | 38.51 | 37.95 | 37.95 | -1.17% | 5,201 |
| Jul 23, 2026 | 38.60 | 38.66 | 38.31 | 38.40 | -0.89% | 4,200 |
| Jul 22, 2026 | 38.61 | 39.04 | 38.61 | 38.74 | -0.28% | 5,716 |
| Jul 21, 2026 | 38.42 | 38.99 | 38.42 | 38.85 | +3.30% | 7,624 |
| Jul 20, 2026 | 37.80 | 38.13 | 37.43 | 37.62 | -0.19% | 6,186 |
| Jul 17, 2026 | 37.01 | 38.02 | 37.01 | 37.69 | -1.10% | 28,857 |
| Jul 16, 2026 | 38.13 | 38.42 | 38.00 | 38.11 | -1.65% | 10,948 |
| Jul 15, 2026 | 38.82 | 39.32 | 38.30 | 38.74 | -0.45% | 17,355 |
| Jul 14, 2026 | 38.66 | 39.05 | 38.66 | 38.92 | +1.41% | 11,881 |
| Jul 13, 2026 | 39.00 | 39.00 | 38.21 | 38.38 | -3.26% | 7,865 |
| Jul 10, 2026 | 39.62 | 39.90 | 39.41 | 39.67 | +0.49% | 12,508 |
| Jul 9, 2026 | 39.58 | 39.77 | 39.25 | 39.48 | +0.69% | 11,231 |
| Jul 8, 2026 | 38.95 | 40.42 | 38.00 | 39.21 | -0.02% | 55,072 |
| Jul 7, 2026 | 39.68 | 39.68 | 39.09 | 39.22 | -2.96% | 4,247 |
| Jul 6, 2026 | 40.25 | 40.69 | 40.25 | 40.42 | +2.47% | 17,081 |
| Jul 2, 2026 | 39.77 | 40.20 | 39.14 | 39.44 | -0.47% | 44,621 |
| Jul 1, 2026 | 40.09 | 40.24 | 39.63 | 39.63 | -2.99% | 22,938 |
| Jun 30, 2026 | 40.34 | 40.85 | 40.26 | 40.85 | +1.88% | 11,478 |
| Jun 29, 2026 | 39.88 | 40.25 | 39.15 | 40.09 | +0.55% | 45,209 |
| Jun 26, 2026 | 39.55 | 40.26 | 39.55 | 39.88 | -0.74% | 10,837 |
| Jun 25, 2026 | 40.91 | 40.91 | 40.01 | 40.18 | +0.77% | 5,677 |
| Jun 24, 2026 | 39.90 | 40.17 | 39.58 | 39.87 | -0.01% | 31,650 |
| Jun 23, 2026 | 40.10 | 40.29 | 39.84 | 39.87 | -5.02% | 7,934 |
| Jun 22, 2026 | 43.24 | 43.24 | 41.88 | 41.98 | -0.69% | 11,433 |
| Jun 18, 2026 | 42.00 | 42.77 | 42.00 | 42.27 | +3.24% | 7,217 |
| Jun 17, 2026 | 41.67 | 41.92 | 40.79 | 40.94 | +0.07% | 22,988 |
| Jun 16, 2026 | 41.42 | 41.42 | 40.91 | 40.91 | -1.42% | 3,821 |
| Jun 15, 2026 | 41.67 | 41.76 | 41.50 | 41.51 | +3.36% | 9,876 |
| Jun 12, 2026 | 39.77 | 40.46 | 39.77 | 40.16 | +0.34% | 6,359 |
| Jun 11, 2026 | 38.51 | 40.20 | 38.51 | 40.02 | +4.54% | 5,889 |
| Jun 10, 2026 | 38.54 | 39.05 | 38.26 | 38.28 | -1.54% | 20,074 |
| Jun 9, 2026 | 39.41 | 39.41 | 37.90 | 38.88 | -0.25% | 7,221 |
| Jun 8, 2026 | 39.02 | 39.25 | 38.92 | 38.98 | +2.08% | 3,970 |
| Jun 5, 2026 | 39.50 | 39.50 | 38.06 | 38.18 | -5.99% | 9,105 |
| Jun 4, 2026 | 40.42 | 40.85 | 40.20 | 40.61 | -1.02% | 15,978 |
| Jun 3, 2026 | 41.37 | 41.37 | 40.81 | 41.03 | -0.94% | 9,155 |
| Jun 2, 2026 | 41.22 | 41.55 | 41.20 | 41.42 | +0.51% | 7,931 |
| Jun 1, 2026 | 40.77 | 41.32 | 40.77 | 41.21 | +2.53% | 7,287 |
| May 29, 2026 | 40.38 | 40.46 | 40.13 | 40.19 | -0.14% | 6,007 |
| May 28, 2026 | 39.87 | 40.42 | 39.87 | 40.25 | +0.13% | 9,517 |
| May 27, 2026 | 40.45 | 40.58 | 40.08 | 40.20 | -0.09% | 18,700 |
| May 26, 2026 | 39.80 | 40.24 | 39.80 | 40.23 | +3.14% | 4,795 |
| May 22, 2026 | 39.12 | 39.34 | 38.89 | 39.01 | +0.05% | 4,183 |
| May 21, 2026 | 38.63 | 39.27 | 38.51 | 38.99 | +1.03% | 6,111 |
| May 20, 2026 | 37.99 | 38.69 | 37.99 | 38.59 | +2.52% | 6,653 |
| May 19, 2026 | 37.17 | 38.00 | 37.17 | 37.65 | -1.67% | 18,373 |
| May 18, 2026 | 38.47 | 38.47 | 38.08 | 38.28 | +0.21% | 10,398 |
| May 15, 2026 | 38.02 | 38.49 | 38.02 | 38.20 | -3.90% | 7,281 |
| May 14, 2026 | 39.37 | 39.89 | 39.37 | 39.76 | +1.48% | 4,867 |
| May 13, 2026 | 39.04 | 39.38 | 38.73 | 39.17 | +1.30% | 44,627 |
| May 12, 2026 | 38.98 | 38.98 | 38.20 | 38.67 | -3.18% | 8,684 |
| May 11, 2026 | 39.97 | 40.05 | 39.74 | 39.94 | -0.47% | 5,193 |
| May 8, 2026 | 39.99 | 40.34 | 39.78 | 40.13 | +1.83% | 7,202 |
| May 7, 2026 | 39.98 | 39.98 | 39.23 | 39.41 | -1.43% | 6,787 |
| May 6, 2026 | 39.44 | 40.00 | 39.31 | 39.98 | +3.31% | 18,511 |
| May 5, 2026 | 38.10 | 38.82 | 38.10 | 38.70 | +2.19% | 3,375 |
| May 4, 2026 | 38.28 | 38.28 | 37.55 | 37.87 | -0.04% | 6,877 |
| May 1, 2026 | 37.80 | 38.49 | 37.80 | 37.88 | +0.18% | 5,966 |
| Apr 30, 2026 | 37.54 | 37.82 | 37.11 | 37.82 | +2.06% | 6,499 |
| Apr 29, 2026 | 37.15 | 37.32 | 37.00 | 37.05 | -0.50% | 9,094 |
| Apr 28, 2026 | 37.33 | 37.41 | 36.92 | 37.24 | -1.27% | 7,715 |
| Apr 27, 2026 | 38.01 | 38.01 | 37.63 | 37.72 | +0.10% | 4,263 |
| Apr 24, 2026 | 37.43 | 37.77 | 37.42 | 37.68 | +2.52% | 7,952 |
| Apr 23, 2026 | 37.17 | 37.25 | 36.65 | 36.75 | -1.44% | 10,544 |
| Apr 22, 2026 | 37.16 | 37.42 | 37.06 | 37.29 | +2.35% | 7,829 |
| Apr 21, 2026 | 37.00 | 37.00 | 36.42 | 36.44 | -1.61% | 6,825 |
| Apr 20, 2026 | 37.10 | 37.16 | 36.87 | 37.03 | -1.09% | 8,478 |
| Apr 17, 2026 | 37.55 | 37.77 | 37.38 | 37.44 | +2.02% | 102,173 |
| Apr 16, 2026 | 36.70 | 36.98 | 36.62 | 36.70 | +0.04% | 16,621 |
| Apr 15, 2026 | 36.70 | 36.78 | 36.45 | 36.69 | +0.21% | 19,085 |
| Apr 14, 2026 | 36.45 | 36.93 | 36.28 | 36.61 | +1.86% | 51,352 |
| Apr 13, 2026 | 35.43 | 36.15 | 35.42 | 35.94 | +0.98% | 7,649 |
| Apr 10, 2026 | 35.70 | 35.74 | 35.49 | 35.59 | +0.58% | 5,599 |
| Apr 9, 2026 | 35.35 | 35.50 | 35.08 | 35.38 | -0.05% | 13,386 |
| Apr 8, 2026 | 33.24 | 35.60 | 33.24 | 35.40 | +5.53% | 3,739 |
| Apr 7, 2026 | 33.26 | 33.55 | 33.09 | 33.55 | +0.38% | 7,497 |
| Apr 6, 2026 | 33.34 | 33.58 | 33.34 | 33.42 | +1.02% | 7,143 |
| Apr 2, 2026 | 32.56 | 33.34 | 32.56 | 33.08 | -1.27% | 22,790 |
| Apr 1, 2026 | 33.27 | 33.78 | 33.27 | 33.51 | +1.16% | 35,823 |
| Mar 31, 2026 | 32.40 | 33.13 | 32.13 | 33.12 | +3.90% | 26,950 |
| Mar 30, 2026 | 32.34 | 32.34 | 31.32 | 31.88 | -1.45% | 12,206 |
| Mar 27, 2026 | 32.28 | 32.62 | 32.19 | 32.35 | -0.65% | 8,348 |
| Mar 26, 2026 | 33.12 | 33.13 | 32.54 | 32.56 | -3.31% | 8,223 |
| Mar 25, 2026 | 33.63 | 33.82 | 33.58 | 33.67 | +1.55% | 11,393 |
| Mar 24, 2026 | 32.87 | 33.35 | 32.87 | 33.16 | -1.83% | 4,662 |
| Mar 23, 2026 | 33.78 | 33.98 | 33.31 | 33.78 | +3.89% | 19,297 |
| Mar 20, 2026 | 32.86 | 32.96 | 32.35 | 32.52 | -3.49% | 10,701 |
| Mar 19, 2026 | 32.86 | 33.71 | 32.86 | 33.69 | +0.65% | 11,455 |
| Mar 18, 2026 | 34.04 | 34.04 | 33.47 | 33.47 | -1.90% | 14,979 |
| Mar 17, 2026 | 34.23 | 34.29 | 34.03 | 34.12 | +1.28% | 6,279 |
| Mar 16, 2026 | 33.50 | 33.75 | 33.49 | 33.69 | +2.61% | 13,413 |
| Mar 13, 2026 | 33.46 | 33.48 | 32.63 | 32.83 | -0.76% | 15,384 |
| Mar 12, 2026 | 33.68 | 33.68 | 32.96 | 33.08 | -3.56% | 22,934 |
| Mar 11, 2026 | 34.19 | 34.44 | 34.05 | 34.30 | +0.56% | 19,658 |
| Mar 10, 2026 | 34.22 | 34.88 | 34.04 | 34.11 | -0.13% | 7,839 |
| Mar 9, 2026 | 33.01 | 34.22 | 32.93 | 34.16 | +1.82% | 9,557 |
| Mar 6, 2026 | 33.44 | 33.74 | 33.33 | 33.55 | -0.99% | 6,989 |
| Mar 5, 2026 | 34.17 | 34.49 | 33.42 | 33.88 | -2.13% | 17,975 |
| Mar 4, 2026 | 34.26 | 34.90 | 34.12 | 34.62 | +1.03% | 34,728 |
| Mar 3, 2026 | 34.14 | 34.50 | 33.07 | 34.27 | -4.97% | 25,732 |
| Mar 2, 2026 | 35.76 | 36.11 | 35.61 | 36.06 | -1.82% | 16,976 |
| Feb 27, 2026 | 36.59 | 36.90 | 36.36 | 36.73 | -0.26% | 11,797 |
| Feb 26, 2026 | 37.28 | 37.28 | 36.38 | 36.82 | -0.49% | 19,874 |
| Feb 25, 2026 | 37.11 | 37.11 | 36.76 | 37.00 | +1.52% | 10,066 |
| Feb 24, 2026 | 36.22 | 36.58 | 36.22 | 36.45 | +1.72% | 6,041 |
| Feb 23, 2026 | 36.16 | 36.16 | 35.71 | 35.83 | -1.20% | 13,499 |
| Feb 20, 2026 | 35.58 | 36.29 | 35.58 | 36.27 | +2.33% | 7,311 |
| Feb 19, 2026 | 35.34 | 35.47 | 35.32 | 35.44 | -0.26% | 7,534 |
| Feb 18, 2026 | 35.37 | 35.76 | 35.36 | 35.53 | +0.52% | 8,229 |
| Feb 17, 2026 | 35.24 | 35.49 | 35.05 | 35.35 | -0.61% | 18,276 |
| Feb 13, 2026 | 35.51 | 35.63 | 35.22 | 35.56 | +0.61% | 11,645 |
| Feb 12, 2026 | 36.11 | 36.11 | 35.35 | 35.35 | -0.95% | 13,172 |
| Feb 11, 2026 | 35.39 | 35.72 | 35.26 | 35.69 | +2.16% | 21,449 |
| Feb 10, 2026 | 35.05 | 35.06 | 34.90 | 34.94 | -0.03% | 5,548 |
| Feb 9, 2026 | 34.54 | 34.99 | 34.54 | 34.94 | +0.92% | 13,987 |
| Feb 6, 2026 | 34.17 | 34.63 | 34.17 | 34.63 | +2.63% | 3,121 |
| Feb 5, 2026 | 33.87 | 33.99 | 33.64 | 33.74 | -0.72% | 12,004 |
| Feb 4, 2026 | 34.57 | 34.57 | 33.75 | 33.99 | -0.77% | 26,525 |
| Feb 3, 2026 | 34.47 | 34.48 | 33.96 | 34.25 | +1.04% | 25,153 |
| Feb 2, 2026 | 33.51 | 33.93 | 33.51 | 33.90 | +1.06% | 28,429 |
| Jan 30, 2026 | 33.88 | 34.01 | 33.42 | 33.54 | -1.74% | 28,056 |
| Jan 29, 2026 | 34.18 | 34.39 | 33.65 | 34.14 | -0.57% | 23,336 |
| Jan 28, 2026 | 34.31 | 34.47 | 34.11 | 34.33 | +0.75% | 41,040 |
| Jan 27, 2026 | 33.84 | 34.10 | 33.84 | 34.08 | +1.64% | 106,190 |
| Jan 26, 2026 | 33.64 | 33.71 | 33.47 | 33.53 | +0.23% | 26,881 |
| Jan 23, 2026 | 33.17 | 33.55 | 33.14 | 33.45 | +0.69% | 14,312 |
| Jan 22, 2026 | 33.08 | 33.28 | 33.08 | 33.22 | +1.11% | 19,425 |
| Jan 21, 2026 | 32.96 | 33.15 | 32.69 | 32.86 | +1.14% | 1,249,414 |
| Jan 20, 2026 | 32.41 | 32.73 | 32.36 | 32.49 | -0.88% | 86,081 |
| Jan 16, 2026 | 32.96 | 33.00 | 32.72 | 32.78 | -0.35% | 23,057 |
| Jan 15, 2026 | 32.81 | 33.14 | 32.81 | 32.89 | +0.86% | 6,006 |
| Jan 14, 2026 | 32.65 | 32.97 | 32.41 | 32.61 | +0.41% | 12,204 |
| Jan 13, 2026 | 32.50 | 32.61 | 32.43 | 32.48 | -0.67% | 5,057 |
| Jan 12, 2026 | 32.50 | 32.80 | 32.42 | 32.70 | +0.69% | 8,849 |
| Jan 9, 2026 | 32.44 | 32.58 | 32.33 | 32.48 | +0.57% | 33,418 |
| Jan 8, 2026 | 32.16 | 32.38 | 32.16 | 32.29 | -0.13% | 4,594 |
| Jan 7, 2026 | 32.33 | 32.50 | 32.29 | 32.33 | -0.81% | 6,695 |
| Jan 6, 2026 | 32.58 | 32.68 | 32.43 | 32.60 | +0.66% | 57,034 |
| Jan 5, 2026 | 32.37 | 32.46 | 32.20 | 32.38 | +1.38% | 12,551 |
| Jan 2, 2026 | 31.85 | 32.06 | 31.76 | 31.94 | +2.02% | 10,788 |
| Dec 31, 2025 | 31.25 | 31.46 | 31.22 | 31.31 | -0.07% | 8,316 |
| Dec 30, 2025 | 31.38 | 31.57 | 31.27 | 31.33 | +0.61% | 10,172 |
| Dec 29, 2025 | 31.21 | 31.49 | 31.01 | 31.14 | -0.26% | 6,717 |
| Dec 26, 2025 | 31.16 | 31.34 | 31.10 | 31.22 | +0.26% | 2,000 |
| Dec 24, 2025 | 31.07 | 31.17 | 31.07 | 31.14 | -0.05% | 961 |
| Dec 23, 2025 | 30.97 | 31.26 | 30.89 | 31.16 | +0.87% | 7,069 |
| Dec 22, 2025 | 30.99 | 30.99 | 30.74 | 30.89 | +0.50% | 6,207 |
| Dec 19, 2025 | 30.78 | 30.84 | 30.71 | 30.73 | +1.02% | 6,771 |
| Dec 18, 2025 | 30.42 | 30.73 | 30.42 | 30.42 | +1.40% | 3,323 |
| Dec 17, 2025 | 30.45 | 30.45 | 29.97 | 30.00 | -0.85% | 3,396 |
| Dec 16, 2025 | 30.45 | 30.45 | 30.19 | 30.26 | -0.67% | 5,721 |
| Dec 15, 2025 | 30.60 | 30.64 | 30.46 | 30.46 | +0.42% | 3,455 |
| Dec 12, 2025 | 30.66 | 30.69 | 30.30 | 30.34 | -1.37% | 5,918 |
| Dec 11, 2025 | 30.67 | 30.88 | 30.62 | 30.76 | +0.21% | 5,770 |
| Dec 10, 2025 | 30.46 | 30.79 | 30.35 | 30.70 | +0.84% | 3,216 |
| Dec 9, 2025 | 30.29 | 30.56 | 30.29 | 30.44 | +0.49% | 5,267 |
| Dec 8, 2025 | 30.48 | 30.48 | 30.27 | 30.29 | -0.17% | 5,174 |
| Dec 5, 2025 | 30.52 | 30.71 | 30.34 | 30.34 | +0.66% | 10,763 |
| Dec 4, 2025 | 30.22 | 30.43 | 30.03 | 30.14 | -0.08% | 4,807 |
| Dec 3, 2025 | 30.10 | 30.23 | 30.07 | 30.17 | +0.05% | 6,093 |
| Dec 2, 2025 | 30.22 | 30.28 | 30.03 | 30.15 | +0.16% | 9,300 |
| Dec 1, 2025 | 29.61 | 30.21 | 29.61 | 30.11 | -0.55% | 6,579 |
| Nov 28, 2025 | 30.01 | 30.34 | 30.01 | 30.27 | -0.23% | 6,254 |
| Nov 26, 2025 | 30.16 | 30.44 | 30.07 | 30.34 | +1.88% | 10,003 |
| Nov 25, 2025 | 29.66 | 29.89 | 29.60 | 29.78 | +0.61% | 7,709 |
| Nov 24, 2025 | 29.39 | 29.73 | 29.39 | 29.60 | +0.75% | 9,146 |
| Nov 21, 2025 | 29.17 | 29.57 | 28.71 | 29.38 | -0.10% | 12,239 |
| Nov 20, 2025 | 30.09 | 30.14 | 29.38 | 29.41 | -1.16% | 7,071 |
| Nov 19, 2025 | 29.78 | 29.86 | 29.65 | 29.75 | -0.05% | 9,048 |
| Nov 18, 2025 | 29.60 | 29.95 | 29.60 | 29.77 | -0.47% | 11,224 |
| Nov 17, 2025 | 30.16 | 30.22 | 29.88 | 29.91 | -0.97% | 145,706 |
| Nov 14, 2025 | 30.05 | 30.43 | 30.05 | 30.20 | +0.59% | 4,577 |
| Nov 13, 2025 | 30.46 | 30.47 | 29.97 | 30.02 | -1.33% | 5,319 |
| Nov 12, 2025 | 30.52 | 30.64 | 30.38 | 30.43 | -0.25% | 4,033 |
| Nov 11, 2025 | 30.39 | 30.63 | 30.38 | 30.50 | +0.64% | 9,789 |
| Nov 10, 2025 | 30.08 | 30.39 | 30.08 | 30.31 | +1.78% | 9,283 |
| Nov 7, 2025 | 29.80 | 29.89 | 29.57 | 29.78 | -0.41% | 25,762 |
| Nov 6, 2025 | 30.04 | 30.07 | 29.87 | 29.90 | -1.16% | 8,714 |
| Nov 5, 2025 | 29.86 | 30.43 | 29.86 | 30.25 | +0.61% | 7,082 |
| Nov 4, 2025 | 30.06 | 30.44 | 29.98 | 30.07 | -1.60% | 9,372 |
| Nov 3, 2025 | 30.43 | 30.72 | 30.43 | 30.56 | +0.54% | 8,176 |
| Oct 31, 2025 | 30.29 | 30.54 | 30.23 | 30.39 | +0.50% | 17,394 |
| Oct 30, 2025 | 30.30 | 30.42 | 30.23 | 30.25 | -0.29% | 4,922 |
Daily open, high, low, close and volume for WisdomTree Trust WisdomTree Emerging Markets Quality Dividend Growth Fund (DGRE). Showing 249 trading days. Unadjusted prices.