WisdomTree Emerging Markets Quality Dividend Growth Fund

DGRE
🏛️ usa →
28.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.29 28.54 28.29 28.47 0.0M
2025-09-25 28.54 28.58 28.39 28.48 0.0M
2025-09-24 29.00 29.00 28.93 28.93 0.0M
2025-09-23 29.27 29.34 29.20 29.27 0.0M
2025-09-22 28.89 29.21 28.89 29.13 0.0M
2025-09-19 29.10 29.16 28.92 29.03 0.0M
2025-09-18 29.12 29.40 28.84 29.15 0.0M
2025-09-17 29.28 29.32 29.02 29.13 0.0M
2025-09-16 29.15 29.24 29.02 29.10 0.0M
2025-09-15 28.91 28.98 28.78 28.89 0.0M
2025-09-12 28.74 28.79 28.58 28.68 0.0M
2025-09-11 28.75 28.81 28.58 28.69 0.0M
2025-09-10 28.60 28.62 28.45 28.50 0.0M
2025-09-09 28.14 28.33 28.14 28.23 0.0M
2025-09-08 27.62 28.29 27.62 28.19 0.0M
2025-09-05 28.43 28.43 27.87 27.98 0.0M
2025-09-04 27.59 27.91 27.59 27.79 0.0M
2025-09-03 27.87 27.92 27.70 27.79 0.0M
2025-09-02 27.30 27.64 27.30 27.54 0.0M
2025-08-29 27.62 27.65 27.47 27.56 0.0M
2025-08-28 27.87 27.98 27.82 27.92 0.0M
2025-08-27 27.66 27.93 27.64 27.86 0.0M
2025-08-26 27.81 27.86 27.77 27.79 0.0M
2025-08-25 28.20 28.20 27.96 27.98 0.0M
2025-08-22 27.97 28.25 27.97 28.21 0.0M
2025-08-21 27.80 27.97 27.79 27.83 0.0M
2025-08-20 28.03 28.03 27.77 27.93 0.0M
2025-08-19 28.17 28.17 27.87 27.98 0.0M
2025-08-18 28.05 28.19 28.05 28.13 0.0M
2025-08-15 27.97 28.13 27.94 28.02 0.0M
2025-08-14 28.00 28.06 27.91 27.97 0.0M
2025-08-13 28.15 28.37 28.15 28.22 0.0M
2025-08-12 28.04 28.14 27.91 28.11 0.1M
2025-08-11 27.79 27.97 27.79 27.84 0.0M
2025-08-08 27.89 28.00 27.82 27.87 0.0M
2025-08-07 27.82 27.99 27.76 27.89 0.0M
2025-08-06 27.63 27.69 27.45 27.57 0.0M
2025-08-05 27.64 27.66 27.42 27.56 0.0M
2025-08-04 27.40 27.50 27.37 27.44 0.0M
2025-08-01 27.35 27.35 27.19 27.26 0.0M
2025-07-31 27.42 27.44 27.28 27.36 0.0M
2025-07-30 27.54 27.60 27.35 27.39 0.0M
2025-07-29 27.69 27.69 27.49 27.60 0.0M
2025-07-28 27.50 27.62 27.39 27.48 0.0M
2025-07-25 27.64 27.77 27.60 27.70 0.0M
2025-07-24 27.85 27.94 27.73 27.76 0.0M
2025-07-23 27.94 28.11 27.85 28.02 0.0M
2025-07-22 27.61 27.81 27.55 27.68 0.0M
2025-07-21 27.76 28.05 27.76 27.90 0.0M
2025-07-18 27.87 27.90 27.77 27.78 0.0M
2025-07-17 27.80 28.07 27.79 27.95 0.0M
2025-07-16 27.58 27.87 27.58 27.77 0.0M
2025-07-15 27.62 27.82 27.46 27.46 0.0M
2025-07-14 27.48 27.58 27.40 27.40 0.0M
2025-07-11 27.49 27.62 27.43 27.52 0.0M
2025-07-10 27.48 27.76 27.48 27.57 0.0M
2025-07-09 27.68 27.69 27.53 27.66 0.0M
2025-07-08 27.69 27.69 27.48 27.62 0.0M
2025-07-07 27.71 27.72 27.40 27.49 0.0M
2025-07-03 27.90 27.99 27.90 27.93 0.0M
2025-07-02 27.71 27.74 27.52 27.72 0.0M
2025-07-01 27.55 27.67 27.49 27.62 0.0M
2025-06-30 27.41 27.57 27.41 27.57 0.0M
2025-06-27 27.56 27.57 27.36 27.41 0.0M
2025-06-26 27.47 27.49 27.32 27.38 0.0M
2025-06-25 27.16 27.26 27.09 27.15 0.1M
2025-06-24 27.18 27.43 27.18 27.26 0.0M
2025-06-23 26.55 26.88 26.38 26.72 0.0M
2025-06-20 26.97 26.97 26.64 26.69 0.0M
2025-06-18 26.69 26.94 26.69 26.79 0.0M
2025-06-17 26.94 26.95 26.65 26.74 0.0M
2025-06-16 27.05 27.27 27.05 27.21 0.0M
2025-06-13 26.87 27.03 26.76 26.88 0.0M
2025-06-12 27.19 27.40 27.18 27.28 0.0M
2025-06-11 27.23 27.44 27.18 27.29 0.0M
2025-06-10 29.57 29.57 27.12 27.25 0.0M
2025-06-09 26.57 27.16 26.57 26.98 0.0M
2025-06-06 26.80 26.97 26.71 26.88 0.0M
2025-06-05 26.72 26.87 26.63 26.77 0.0M
2025-06-04 26.58 26.77 26.55 26.64 0.0M
2025-06-03 26.45 26.55 26.29 26.40 0.0M
2025-06-02 26.44 26.57 26.28 26.53 0.0M
2025-05-30 26.20 26.39 26.15 26.32 0.0M
2025-05-29 26.48 26.69 26.48 26.52 0.0M
2025-05-28 26.46 26.64 26.46 26.49 0.0M
2025-05-27 26.45 26.71 26.44 26.47 0.0M
2025-05-23 26.29 26.63 26.29 26.61 0.0M
2025-05-22 26.52 26.52 26.25 26.40 0.0M
2025-05-21 26.64 26.64 26.39 26.50 0.0M
2025-05-20 26.33 26.52 26.28 26.39 0.0M
2025-05-19 26.60 26.76 26.53 26.74 0.0M
2025-05-16 26.52 26.79 26.50 26.60 0.0M
2025-05-15 26.69 26.74 26.53 26.74 0.0M
2025-05-14 26.55 26.60 26.37 26.40 0.0M
2025-05-13 26.22 26.61 26.15 26.43 0.0M
2025-05-12 26.22 26.42 26.19 26.23 0.0M
2025-05-09 25.86 26.00 25.64 25.85 0.0M
2025-05-08 25.85 25.85 25.38 25.56 0.0M
2025-05-07 25.93 25.98 25.61 25.61 0.0M
2025-05-06 25.97 26.00 25.78 25.78 0.0M
2025-05-05 26.08 26.29 25.98 25.98 0.0M
2025-05-02 25.85 25.98 25.72 25.74 0.0M
2025-05-01 25.47 25.53 25.16 25.35 0.0M
2025-04-30 24.98 25.37 24.98 25.09 0.0M
2025-04-29 25.04 25.39 25.04 25.29 0.0M
2025-04-28 24.85 25.00 24.73 24.90 0.0M
2025-04-25 24.70 25.00 24.70 24.93 0.0M
2025-04-24 24.71 25.00 24.71 24.97 0.0M
2025-04-23 24.77 24.90 24.57 24.64 0.0M
2025-04-22 24.52 24.71 24.41 24.62 0.0M
2025-04-21 24.33 24.42 24.14 24.38 0.0M
2025-04-17 24.35 24.51 24.27 24.36 0.0M
2025-04-16 24.22 24.34 23.91 24.19 0.0M
2025-04-15 24.38 24.49 24.07 24.20 0.0M
2025-04-14 24.51 24.51 24.04 24.18 0.0M
2025-04-11 23.64 23.90 23.62 23.90 0.0M
2025-04-10 23.54 23.54 23.05 23.40 0.0M
2025-04-09 22.30 23.94 22.28 23.87 0.0M
2025-04-08 23.03 23.16 22.05 22.28 0.1M
2025-04-07 21.86 23.06 21.86 22.32 0.0M
2025-04-04 23.39 23.39 22.78 22.80 0.0M
2025-04-03 24.12 24.25 24.07 24.19 0.0M
2025-04-02 24.34 24.59 24.34 24.53 0.0M
2025-04-01 24.30 24.42 24.21 24.41 0.0M
2025-03-31 24.16 24.34 24.09 24.31 0.0M
2025-03-28 25.10 25.10 24.31 24.41 0.0M
2025-03-27 24.65 24.85 24.62 24.77 0.0M
2025-03-26 24.88 24.88 24.62 24.67 0.0M
2025-03-25 24.97 25.08 24.94 25.02 0.0M
2025-03-24 24.90 25.08 24.90 24.95 0.0M
2025-03-21 24.75 24.86 24.67 24.81 0.0M
2025-03-20 24.78 24.85 24.73 24.84 0.0M
2025-03-19 24.74 24.84 24.73 24.84 0.0M
2025-03-18 24.65 24.75 24.62 24.66 0.0M
2025-03-17 24.44 24.77 24.44 24.77 0.0M
2025-03-14 24.39 24.48 24.36 24.45 0.0M
2025-03-13 24.10 24.20 24.09 24.10 0.0M
2025-03-12 24.18 24.30 24.16 24.20 0.0M
2025-03-11 24.01 24.25 23.94 24.09 0.0M
2025-03-10 24.20 24.21 23.86 23.96 0.0M
2025-03-07 24.44 24.52 24.36 24.49 0.0M
2025-03-06 24.49 24.61 24.40 24.43 0.0M
2025-03-05 24.51 24.68 24.46 24.64 0.0M
2025-03-04 24.02 24.22 23.89 24.05 0.0M
2025-03-03 24.23 24.26 23.80 23.88 0.0M
2025-02-28 24.00 24.09 23.85 24.00 0.0M
2025-02-27 24.64 24.64 24.30 24.33 0.0M
2025-02-26 24.87 24.99 24.80 24.84 0.0M
2025-02-25 24.86 24.86 24.73 24.77 0.0M
2025-02-24 25.01 25.17 24.90 24.94 0.0M
2025-02-21 25.29 25.34 24.95 24.97 0.0M
2025-02-20 25.31 25.35 25.15 25.32 0.0M
2025-02-19 25.16 25.16 25.04 25.13 0.0M
2025-02-18 25.20 25.23 25.15 25.18 0.0M
2025-02-14 25.11 25.11 24.92 25.04 0.1M
2025-02-13 24.99 25.23 24.99 25.23 0.3M
2025-02-12 24.95 25.12 24.83 25.06 0.0M
2025-02-11 25.05 25.19 25.04 25.19 0.0M
2025-02-10 25.10 25.21 25.06 25.09 0.0M
2025-02-07 25.25 25.30 24.91 24.98 0.0M
2025-02-06 25.14 25.21 25.01 25.11 0.0M
2025-02-05 25.15 25.26 25.13 25.18 0.0M
2025-02-04 25.02 25.17 25.01 25.15 0.0M
2025-02-03 24.44 24.92 24.44 24.82 0.0M
2025-01-31 25.19 25.27 24.93 24.93 0.0M
2025-01-30 25.12 25.27 25.10 25.20 0.0M
2025-01-29 24.97 25.01 24.64 24.91 0.0M
2025-01-28 24.75 24.92 24.70 24.86 0.0M
2025-01-27 24.73 24.79 24.61 24.68 0.0M
2025-01-24 25.46 25.46 25.25 25.31 0.0M
2025-01-23 25.34 25.53 25.15 25.34 0.2M
2025-01-22 25.32 25.38 25.27 25.27 0.1M
2025-01-21 25.16 25.35 25.15 25.24 0.0M
2025-01-17 25.05 25.20 25.05 25.10 0.0M
2025-01-16 25.08 25.08 24.93 24.98 0.0M
2025-01-15 24.95 25.07 24.91 25.02 0.0M
2025-01-14 24.70 24.70 24.52 24.70 0.0M
2025-01-13 24.33 24.46 24.33 24.42 0.0M
2025-01-10 24.86 24.92 24.70 24.72 0.0M
2025-01-08 25.18 25.28 25.12 25.23 0.0M
2025-01-07 25.63 25.63 25.27 25.48 0.0M
2025-01-06 25.49 25.59 25.42 25.46 0.0M
2025-01-03 25.31 25.39 25.27 25.27 0.0M
2025-01-02 25.25 25.25 25.05 25.24 0.0M