Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Wisdomtree EM Quality Divd Growth Fund (NQ: DGRE )

25.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.34 21.34 21.13 21.31 18,355 -0.02(-0.09%)
Oct 30, 2023 21.44 21.44 21.30 21.33 8,384 +0.19(+0.89%)
Oct 27, 2023 21.28 21.30 21.08 21.14 14,087 -0.07(-0.33%)
Oct 26, 2023 21.26 21.26 21.05 21.21 48,528 -0.09(-0.44%)
Oct 25, 2023 21.41 21.41 21.16 21.31 4,396 -0.27(-1.24%)
Oct 24, 2023 21.54 21.62 21.49 21.58 7,644 +0.16(+0.77%)
Oct 23, 2023 21.26 21.49 21.17 21.41 19,435 -0.09(-0.42%)
Oct 20, 2023 21.63 21.70 21.37 21.50 26,404 -0.27(-1.23%)
Oct 19, 2023 21.88 21.99 21.77 21.77 21,607 -0.11(-0.50%)
Oct 18, 2023 22.01 22.01 21.76 21.88 8,622 -0.19(-0.86%)
Oct 17, 2023 21.90 22.20 21.90 22.07 19,397 -0.03(-0.14%)
Oct 16, 2023 22.05 22.19 22.10 22.10 7,731 +0.11(+0.50%)
Oct 13, 2023 22.15 22.17 21.84 21.99 9,820 +0.03(+0.14%)
Oct 12, 2023 22.13 22.18 21.92 21.96 9,020 -0.20(-0.90%)
Oct 11, 2023 22.17 22.27 22.09 22.16 8,926 -0.06(-0.27%)
Oct 10, 2023 22.06 22.22 22.06 22.22 11,312 +0.41(+1.87%)
Oct 09, 2023 21.68 21.92 21.67 21.81 4,925 -0.28(-1.26%)
Oct 06, 2023 21.74 22.10 21.74 22.09 4,739 +0.33(+1.51%)
Oct 05, 2023 21.71 21.86 21.67 21.76 20,063 -0.03(-0.14%)
Oct 04, 2023 21.86 21.86 21.68 21.79 7,801 -0.05(-0.23%)
Oct 03, 2023 21.89 21.91 21.59 21.84 14,771 -0.13(-0.59%)
Oct 02, 2023 22.00 22.09 21.95 21.97 7,589 -0.21(-0.94%)
Sep 29, 2023 22.27 22.29 22.08 22.18 18,184 +0.07(+0.31%)
Sep 28, 2023 22.05 22.11 22.02 22.11 7,632 +0.02(+0.09%)
Sep 27, 2023 22.21 22.26 21.91 22.09 18,412 +0.08(+0.36%)
Sep 26, 2023 22.17 22.19 22.01 22.01 12,729 -0.44(-1.95%)
Sep 25, 2023 22.36 22.46 22.20 22.45 17,990 +0.17(+0.76%)
Sep 22, 2023 22.32 22.43 22.27 22.28 15,452 +0.06(+0.27%)
Sep 21, 2023 22.21 22.29 22.13 22.22 33,379 -0.31(-1.36%)
Sep 20, 2023 22.69 22.81 22.36 22.52 6,103 -0.02(-0.09%)
Sep 19, 2023 22.52 22.62 22.13 22.54 19,379 -0.03(-0.14%)
Sep 18, 2023 22.52 22.61 22.48 22.57 15,670 -0.08(-0.34%)
Sep 15, 2023 22.69 22.87 22.51 22.65 26,882 -0.02(-0.09%)
Sep 14, 2023 22.62 22.82 22.61 22.67 17,932 +0.12(+0.53%)
Sep 13, 2023 22.61 22.61 22.46 22.55 8,821 -0.02(-0.09%)
Sep 12, 2023 22.55 22.59 22.47 22.57 2,906 -0.02(-0.09%)
Sep 11, 2023 22.73 22.73 22.54 22.59 12,352 +0.13(+0.57%)
Sep 08, 2023 22.46 22.56 22.38 22.46 26,847 +0.16(+0.71%)
Sep 07, 2023 22.37 22.39 22.21 22.31 111,854 -0.09(-0.40%)
Sep 06, 2023 22.56 22.59 22.34 22.39 11,034 -0.26(-1.13%)
Sep 05, 2023 22.57 22.69 22.52 22.65 12,262 +0.13(+0.57%)
Sep 01, 2023 22.65 22.69 22.33 22.52 60,432 +0.13(+0.57%)
Aug 31, 2023 22.57 22.63 22.39 22.39 8,751 -0.49(-2.16%)
Aug 30, 2023 22.79 22.89 22.75 22.89 5,994 +0.07(+0.30%)
Aug 29, 2023 22.69 22.90 22.69 22.82 14,719 +0.08(+0.37%)
Aug 28, 2023 22.65 22.78 22.64 22.74 15,153 +0.10(+0.46%)
Aug 25, 2023 22.51 22.67 22.37 22.63 9,012 +0.21(+0.92%)
Aug 24, 2023 22.54 22.58 22.42 22.42 11,174 -0.12(-0.53%)
Aug 23, 2023 22.37 22.62 22.37 22.54 4,304 +0.17(+0.75%)
Aug 22, 2023 22.30 22.38 22.21 22.38 13,207 +0.16(+0.73%)
Aug 21, 2023 22.28 22.40 22.21 22.21 8,155 -0.02(-0.11%)
Aug 18, 2023 22.18 22.29 22.05 22.24 17,378 +0.09(+0.40%)
Aug 17, 2023 22.38 22.39 21.76 22.15 30,658 -0.12(-0.53%)
Aug 16, 2023 22.19 22.30 22.16 22.27 15,562 +0.08(+0.36%)
Aug 15, 2023 22.28 22.42 22.12 22.19 15,708 -0.33(-1.45%)
Aug 14, 2023 22.37 22.51 22.36 22.51 5,256 -0.01(-0.04%)
Aug 11, 2023 22.59 22.59 22.45 22.52 9,601 -0.16(-0.70%)
Aug 10, 2023 22.79 22.80 22.57 22.68 10,733 +0.10(+0.44%)
Aug 09, 2023 22.60 22.78 22.58 22.58 44,528 -0.02(-0.09%)
Aug 08, 2023 22.65 22.65 22.47 22.60 12,505 -0.32(-1.38%)
Aug 07, 2023 22.92 22.94 22.83 22.92 5,619 +0.08(+0.35%)
Aug 04, 2023 22.82 22.97 22.78 22.84 7,552 +0.22(+0.96%)
Aug 03, 2023 22.69 22.72 22.60 22.62 9,546 -0.12(-0.52%)
Aug 02, 2023 22.88 22.90 22.74 22.74 8,963 -0.59(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.