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 )

23.55 +0.05 (+0.21%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.13 26.13 25.90 26.02 44,393 -0.18(-0.69%)
Mar 30, 2022 26.38 26.38 26.20 26.20 6,412 -0.04(-0.15%)
Mar 29, 2022 26.25 26.29 26.12 26.24 20,976 +0.38(+1.47%)
Mar 28, 2022 25.77 25.89 25.72 25.86 4,433 +0.02(+0.08%)
Mar 25, 2022 25.85 25.90 25.78 25.84 7,288 -0.36(-1.37%)
Mar 24, 2022 26.09 26.24 26.08 26.20 11,052 +0.27(+1.04%)
Mar 23, 2022 26.00 26.17 25.93 25.93 19,703 -0.28(-1.07%)
Mar 22, 2022 26.17 26.30 26.17 26.21 23,158 +0.27(+1.02%)
Mar 21, 2022 25.93 25.95 25.80 25.94 13,543 -0.27(-1.01%)
Mar 18, 2022 25.74 26.28 25.69 26.21 15,245 +0.23(+0.89%)
Mar 17, 2022 25.83 26.01 25.74 25.98 12,915 +0.01(+0.04%)
Mar 16, 2022 25.22 26.04 25.22 25.97 19,284 +1.61(+6.61%)
Mar 15, 2022 24.10 24.45 24.05 24.36 16,356 -0.12(-0.49%)
Mar 14, 2022 24.70 24.75 24.39 24.48 28,378 -0.48(-1.92%)
Mar 11, 2022 25.49 25.49 24.96 24.96 18,666 -0.30(-1.19%)
Mar 10, 2022 25.37 25.44 25.26 25.26 11,170 -0.43(-1.69%)
Mar 09, 2022 25.48 25.78 25.39 25.70 18,319 +0.55(+2.21%)
Mar 08, 2022 25.27 25.27 24.96 25.14 50,385 +0.05(+0.20%)
Mar 07, 2022 25.86 25.86 25.05 25.09 18,840 -0.57(-2.22%)
Mar 04, 2022 26.06 26.49 25.66 25.66 8,325 -1.13(-4.22%)
Mar 03, 2022 26.75 26.90 26.29 26.79 8,975 -0.38(-1.40%)
Mar 02, 2022 26.62 27.17 26.50 27.17 8,021 +0.58(+2.18%)
Mar 01, 2022 26.90 26.94 26.46 26.59 10,405 -0.53(-1.95%)
Feb 28, 2022 26.87 27.12 26.70 27.12 18,736 -0.12(-0.44%)
Feb 25, 2022 26.98 27.24 27.05 27.24 8,694 +0.45(+1.68%)
Feb 24, 2022 26.11 26.79 26.02 26.79 18,495 -0.48(-1.76%)
Feb 23, 2022 27.54 27.55 27.19 27.27 11,544 -0.22(-0.80%)
Feb 22, 2022 27.52 27.69 27.45 27.49 6,617 -0.28(-1.01%)
Feb 18, 2022 27.77 0 -0.14(-0.50%)
Feb 17, 2022 28.07 28.07 27.86 27.91 7,115 -0.25(-0.88%)
Feb 16, 2022 27.98 28.26 27.98 28.16 18,761 +0.22(+0.78%)
Feb 15, 2022 27.81 27.99 27.80 27.94 17,065 +0.51(+1.86%)
Feb 14, 2022 27.49 27.57 27.33 27.43 12,301 -0.10(-0.36%)
Feb 11, 2022 27.93 28.02 27.53 27.53 2,881 -0.50(-1.78%)
Feb 10, 2022 28.13 28.13 27.98 28.03 6,193 -0.05(-0.18%)
Feb 09, 2022 28.01 28.11 28.01 28.08 17,874 +0.38(+1.37%)
Feb 08, 2022 27.50 27.70 27.50 27.70 5,693 +0.25(+0.91%)
Feb 07, 2022 27.44 27.68 27.43 27.45 48,729 -0.09(-0.33%)
Feb 04, 2022 27.46 27.66 27.46 27.54 7,200 +0.02(+0.08%)
Feb 03, 2022 27.47 27.63 27.40 27.52 14,072 -0.29(-1.05%)
Feb 02, 2022 27.97 27.97 27.74 27.81 14,826 -0.01(-0.04%)
Feb 01, 2022 27.82 27.87 27.55 27.82 26,161 +0.15(+0.55%)
Jan 31, 2022 27.38 27.72 27.38 27.67 9,497 +0.72(+2.66%)
Jan 28, 2022 26.81 26.95 26.69 26.95 10,776 +0.07(+0.26%)
Jan 27, 2022 27.08 27.08 26.81 26.88 5,474 -0.30(-1.10%)
Jan 26, 2022 27.50 27.59 27.11 27.18 7,098 -0.30(-1.09%)
Jan 25, 2022 27.38 27.67 27.22 27.48 27,109 -0.07(-0.25%)
Jan 24, 2022 27.50 27.55 27.14 27.55 16,096 -0.33(-1.17%)
Jan 21, 2022 28.17 28.17 27.88 27.88 16,019 -0.43(-1.54%)
Jan 20, 2022 28.51 28.64 28.30 28.31 8,721 +0.06(+0.21%)
Jan 19, 2022 28.25 28.33 28.21 28.25 16,463 +0.22(+0.78%)
Jan 18, 2022 28.06 28.15 28.00 28.03 6,731 -0.52(-1.82%)
Jan 14, 2022 28.55 0 +0.07(+0.25%)
Jan 13, 2022 28.67 28.67 28.48 28.48 7,154 -0.35(-1.21%)
Jan 12, 2022 28.73 28.83 28.63 28.83 33,815 +0.42(+1.47%)
Jan 11, 2022 28.22 28.44 28.20 28.41 36,979 +0.40(+1.43%)
Jan 10, 2022 28.08 28.08 27.85 28.01 39,630 -0.04(-0.15%)
Jan 07, 2022 27.88 28.07 27.88 28.05 73,668 +0.18(+0.65%)
Jan 06, 2022 27.89 27.96 27.73 27.87 265,678 -0.16(-0.57%)
Jan 05, 2022 28.35 28.49 28.03 28.03 10,401 -0.36(-1.27%)
Jan 04, 2022 28.45 28.50 28.39 28.39 5,627 -0.04(-0.14%)
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.