WisdomTree Global ex-U.S. Quality Dividend Growth Fund

DNL
🏛️ usa →
39.94
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
2024-12-31 36.17 36.17 35.93 35.98 0.0M
2024-12-30 36.19 36.23 35.98 36.12 0.1M
2024-12-27 36.39 36.45 36.27 36.40 0.1M
2024-12-26 36.21 36.52 36.21 36.49 0.1M
2024-12-24 36.41 36.53 36.34 36.52 0.0M
2024-12-23 36.30 36.51 36.19 36.50 0.3M
2024-12-20 36.00 36.60 36.00 36.37 0.2M
2024-12-19 36.88 36.92 36.57 36.58 0.0M
2024-12-18 37.54 37.63 36.50 36.59 0.0M
2024-12-17 37.52 37.65 37.48 37.53 0.1M
2024-12-16 37.70 37.70 37.49 37.53 0.1M
2024-12-13 37.75 37.75 37.52 37.61 0.1M
2024-12-12 37.81 37.89 37.59 37.59 0.1M
2024-12-11 38.02 38.08 37.90 38.08 0.0M
2024-12-10 38.13 38.18 37.87 37.87 0.1M
2024-12-09 38.35 38.51 38.20 38.28 0.0M
2024-12-06 38.21 38.22 38.08 38.11 0.0M
2024-12-05 38.17 38.26 38.10 38.16 0.1M
2024-12-04 38.05 38.13 37.99 38.03 0.1M
2024-12-03 37.78 37.95 37.72 37.87 0.1M
2024-12-02 37.40 37.74 37.38 37.65 0.1M
2024-11-29 36.94 37.31 36.94 37.30 0.0M
2024-11-27 36.87 36.92 36.69 36.83 0.0M
2024-11-26 36.94 36.95 36.66 36.74 0.1M
2024-11-25 37.02 37.12 36.84 36.96 0.0M
2024-11-22 36.59 36.88 36.59 36.79 0.0M
2024-11-21 36.27 36.42 36.16 36.37 0.1M
2024-11-20 36.29 36.34 36.03 36.32 0.2M
2024-11-19 36.03 36.45 36.03 36.40 0.0M
2024-11-18 36.12 36.36 36.06 36.31 0.1M
2024-11-15 36.31 36.31 36.02 36.12 0.1M
2024-11-14 36.59 36.67 36.39 36.39 0.1M
2024-11-13 36.53 36.53 36.22 36.43 0.0M
2024-11-12 37.00 37.01 36.43 36.67 0.2M
2024-11-11 37.54 37.56 37.33 37.37 0.1M
2024-11-08 37.70 37.74 37.38 37.57 0.1M
2024-11-07 37.84 38.15 37.84 38.12 0.1M
2024-11-06 37.36 37.43 37.09 37.36 0.0M
2024-11-05 37.37 37.78 37.37 37.75 0.1M
2024-11-04 37.57 37.68 37.28 37.45 0.0M
2024-11-01 37.71 37.93 37.42 37.49 0.0M
2024-10-31 37.70 37.70 37.10 37.37 0.0M
2024-10-30 37.60 37.86 37.60 37.69 0.0M
2024-10-29 37.97 38.06 37.91 37.99 0.0M
2024-10-28 38.19 38.19 38.03 38.08 0.0M
2024-10-25 38.20 38.22 37.94 37.96 0.0M
2024-10-24 38.07 38.10 37.89 37.99 0.0M
2024-10-23 37.97 37.97 37.62 37.77 0.0M
2024-10-22 38.20 38.27 38.12 38.23 0.0M
2024-10-21 38.60 38.64 38.32 38.42 0.0M
2024-10-18 38.69 38.81 38.69 38.78 0.0M
2024-10-17 38.63 38.96 38.60 38.89 0.3M
2024-10-16 38.62 38.70 38.59 38.68 0.1M
2024-10-15 39.30 39.30 38.60 38.66 0.1M
2024-10-14 39.17 39.42 39.16 39.39 0.0M
2024-10-11 38.99 39.34 38.99 39.31 0.0M
2024-10-10 38.75 38.94 38.65 38.94 0.0M
2024-10-09 38.82 39.04 38.82 38.99 0.0M
2024-10-08 38.99 38.99 38.84 38.98 0.0M
2024-10-07 39.11 39.17 38.87 39.00 0.2M
2024-10-04 38.91 39.06 38.83 39.05 0.0M
2024-10-03 38.86 39.05 38.85 38.92 0.1M
2024-10-02 39.12 39.30 39.08 39.25 0.0M
2024-10-01 39.45 39.45 39.00 39.25 0.0M
2024-09-30 39.57 39.57 39.17 39.40 0.1M
2024-09-27 40.22 40.24 39.81 39.85 0.0M
2024-09-26 40.06 40.15 39.89 40.13 0.0M
2024-09-25 39.45 39.45 39.09 39.15 0.1M
2024-09-24 39.20 39.58 39.20 39.55 0.1M
2024-09-23 38.78 38.94 38.78 38.90 0.0M
2024-09-20 38.87 38.90 38.61 38.75 0.0M
2024-09-19 39.16 39.36 38.99 39.26 0.0M
2024-09-18 38.66 38.96 38.44 38.46 0.1M
2024-09-17 38.88 38.91 38.56 38.68 0.1M
2024-09-16 38.82 38.87 38.66 38.87 0.1M
2024-09-13 38.70 38.86 38.69 38.70 0.0M
2024-09-12 38.25 38.65 38.23 38.59 0.1M
2024-09-11 37.96 38.20 37.52 38.20 0.1M
2024-09-10 37.89 37.89 37.52 37.89 0.0M
2024-09-09 37.97 38.13 37.88 38.00 0.0M
2024-09-06 38.42 38.53 37.66 37.70 0.0M
2024-09-05 38.47 38.60 38.33 38.41 0.0M
2024-09-04 38.47 38.89 38.47 38.63 0.1M
2024-09-03 39.48 39.48 38.78 38.85 0.0M
2024-08-30 39.99 39.99 39.70 39.93 0.0M
2024-08-29 39.93 40.10 39.80 39.85 0.0M
2024-08-28 39.85 39.90 39.56 39.73 0.0M
2024-08-27 39.87 40.02 39.87 39.96 0.0M
2024-08-26 39.96 40.04 39.88 39.93 0.1M
2024-08-23 39.74 40.15 39.68 40.13 0.0M
2024-08-22 39.87 39.87 39.41 39.47 0.0M
2024-08-21 39.64 39.80 39.60 39.80 0.1M
2024-08-20 39.68 39.70 39.45 39.56 0.0M
2024-08-19 39.62 39.80 39.50 39.76 0.0M
2024-08-16 39.22 39.38 39.21 39.36 0.0M
2024-08-15 39.03 39.25 38.99 39.16 0.0M
2024-08-14 38.66 38.72 38.55 38.63 0.0M
2024-08-13 38.15 38.60 38.07 38.60 0.0M
2024-08-12 37.91 38.06 37.85 37.98 0.0M
2024-08-09 37.67 37.93 37.65 37.93 0.0M
2024-08-08 37.37 37.78 37.19 37.73 0.0M
2024-08-07 37.52 37.60 36.90 36.93 0.0M
2024-08-06 36.57 37.16 36.57 36.89 0.1M
2024-08-05 35.82 36.86 35.82 36.65 0.0M
2024-08-02 37.65 37.67 37.26 37.51 0.0M
2024-08-01 39.03 39.04 38.16 38.39 0.0M
2024-07-31 39.17 39.38 39.10 39.28 0.0M
2024-07-30 38.55 38.55 38.24 38.43 0.1M
2024-07-29 38.55 38.55 38.31 38.44 0.0M
2024-07-26 38.48 38.73 38.45 38.64 0.1M
2024-07-25 38.21 38.56 38.00 38.24 0.1M
2024-07-24 39.07 39.07 38.43 38.51 0.1M
2024-07-23 39.22 39.30 39.14 39.17 0.0M
2024-07-22 39.29 39.54 39.27 39.52 0.0M
2024-07-19 39.19 39.29 39.04 39.07 0.1M
2024-07-18 40.07 40.07 39.31 39.44 0.1M
2024-07-17 40.15 40.17 39.83 39.93 0.3M
2024-07-16 40.50 40.63 40.44 40.61 0.1M
2024-07-15 40.71 40.72 40.42 40.46 0.1M
2024-07-12 40.66 40.97 40.66 40.81 0.0M
2024-07-11 40.75 40.75 40.40 40.48 0.0M
2024-07-10 40.18 40.41 40.04 40.36 0.1M
2024-07-09 40.02 40.02 39.78 39.90 0.0M
2024-07-08 40.21 40.21 39.96 40.02 0.0M
2024-07-05 40.05 40.13 39.80 40.04 0.0M
2024-07-03 39.50 39.73 39.50 39.65 0.1M
2024-07-02 38.90 39.16 38.89 39.15 0.1M
2024-07-01 39.25 39.25 38.97 39.08 0.0M
2024-06-28 39.16 39.16 38.91 39.08 0.0M
2024-06-27 39.15 39.25 39.01 39.06 0.1M
2024-06-26 38.96 39.07 38.92 38.99 0.0M
2024-06-25 39.14 39.32 39.05 39.30 0.1M
2024-06-24 39.47 39.73 39.47 39.53 0.0M
2024-06-21 39.40 39.49 39.37 39.42 0.1M
2024-06-20 39.71 39.79 39.49 39.61 0.0M
2024-06-18 39.47 39.69 39.44 39.53 0.1M
2024-06-17 38.99 39.32 38.91 39.32 0.2M
2024-06-14 38.90 39.06 38.81 39.04 0.0M
2024-06-13 39.53 39.53 39.16 39.27 0.3M
2024-06-12 39.78 39.95 39.60 39.69 0.0M
2024-06-11 39.07 39.19 38.89 39.12 0.0M
2024-06-10 39.19 39.45 39.13 39.39 0.0M
2024-06-07 39.60 39.60 39.32 39.32 0.0M
2024-06-06 39.73 39.94 39.73 39.91 0.1M
2024-06-05 39.43 39.70 39.35 39.67 0.0M
2024-06-04 39.08 39.13 38.90 39.09 0.0M
2024-06-03 39.32 39.35 39.04 39.20 0.0M
2024-05-31 39.10 39.15 38.82 39.15 0.2M
2024-05-30 39.03 39.20 38.99 39.11 0.0M
2024-05-29 39.17 39.17 38.90 38.90 0.1M
2024-05-28 39.72 39.72 39.49 39.63 0.0M
2024-05-24 39.52 39.80 39.52 39.69 0.0M
2024-05-23 39.94 40.01 39.35 39.45 0.0M
2024-05-22 39.64 39.66 39.40 39.55 0.0M
2024-05-21 39.81 39.86 39.77 39.83 0.0M
2024-05-20 39.91 40.07 39.86 39.97 0.0M
2024-05-17 39.75 39.93 39.69 39.91 0.0M
2024-05-16 39.82 39.88 39.76 39.76 0.0M
2024-05-15 39.63 39.92 39.55 39.89 0.0M
2024-05-14 39.29 39.38 39.22 39.37 0.1M
2024-05-13 39.04 39.15 38.99 39.00 0.0M
2024-05-10 39.18 39.30 39.01 39.03 0.1M
2024-05-09 38.79 39.13 38.79 39.06 0.1M
2024-05-08 38.71 38.83 38.69 38.82 0.0M
2024-05-07 38.82 38.89 38.74 38.75 0.0M
2024-05-06 38.45 38.64 38.45 38.61 0.0M
2024-05-03 38.35 38.36 38.14 38.31 0.0M
2024-05-02 37.74 38.02 37.64 37.93 0.1M
2024-05-01 37.45 37.93 37.30 37.38 0.0M
2024-04-30 37.86 38.01 37.53 37.53 0.0M
2024-04-29 38.08 38.16 38.00 38.11 0.0M
2024-04-26 37.84 38.02 37.84 37.96 0.0M
2024-04-25 37.10 37.63 37.06 37.56 0.1M
2024-04-24 37.87 37.87 37.51 37.69 0.0M
2024-04-23 37.50 37.83 37.48 37.83 0.1M
2024-04-22 37.09 37.50 37.09 37.40 0.0M
2024-04-19 37.14 37.25 37.00 37.04 0.0M
2024-04-18 37.41 37.48 37.19 37.27 0.0M
2024-04-17 37.68 37.68 37.30 37.42 0.1M
2024-04-16 37.44 37.59 37.34 37.48 0.1M
2024-04-15 38.35 38.35 37.71 37.74 0.0M
2024-04-12 38.46 38.50 38.00 38.04 0.0M
2024-04-11 38.81 38.82 38.43 38.75 0.1M
2024-04-10 38.49 38.74 38.44 38.57 0.1M
2024-04-09 39.17 39.18 38.86 39.06 0.0M
2024-04-08 39.05 39.05 38.95 39.00 0.0M
2024-04-05 38.66 38.93 38.60 38.86 0.0M
2024-04-04 39.26 39.30 38.63 38.66 0.1M
2024-04-03 38.68 39.10 38.63 38.99 0.1M
2024-04-02 38.74 38.76 38.60 38.76 0.0M
2024-04-01 38.90 39.11 38.83 38.93 0.1M
2024-03-28 38.80 38.93 38.80 38.89 0.1M
2024-03-27 38.76 38.85 38.64 38.85 0.0M
2024-03-26 38.79 38.79 38.62 38.62 0.1M
2024-03-25 38.51 38.72 38.51 38.54 0.0M
2024-03-22 38.59 38.61 38.51 38.60 0.0M
2024-03-21 38.89 38.99 38.86 38.87 0.1M
2024-03-20 38.42 38.92 38.42 38.91 0.0M
2024-03-19 38.38 38.55 38.31 38.38 0.0M
2024-03-18 38.60 38.64 38.49 38.50 0.0M
2024-03-15 38.54 38.65 38.44 38.52 0.1M
2024-03-14 39.00 39.01 38.56 38.69 0.3M
2024-03-13 38.97 39.02 38.89 38.95 0.3M
2024-03-12 38.71 39.06 38.56 39.06 0.1M
2024-03-11 38.60 38.62 38.41 38.57 0.0M
2024-03-08 38.95 39.02 38.56 38.58 0.1M
2024-03-07 38.65 38.98 38.64 38.92 0.0M
2024-03-06 38.24 38.46 38.20 38.33 0.1M
2024-03-05 38.12 38.18 37.81 37.96 0.1M
2024-03-04 38.22 38.31 38.19 38.25 0.0M
2024-03-01 37.83 38.26 37.79 38.22 0.1M
2024-02-29 37.72 37.83 37.65 37.74 0.1M
2024-02-28 37.55 37.60 37.45 37.60 0.0M
2024-02-27 37.73 37.84 37.73 37.79 0.0M
2024-02-26 37.85 37.89 37.77 37.86 0.0M
2024-02-23 37.91 37.91 37.78 37.85 0.1M
2024-02-22 37.71 37.97 37.69 37.94 0.1M
2024-02-21 37.31 37.43 37.26 37.42 0.1M
2024-02-20 37.47 37.47 37.19 37.35 0.0M
2024-02-16 37.29 37.46 37.25 37.32 0.0M
2024-02-15 37.15 37.34 37.09 37.34 0.1M
2024-02-14 36.63 36.95 36.63 36.92 0.1M
2024-02-13 36.45 36.59 36.22 36.37 0.1M
2024-02-12 37.13 37.34 37.10 37.20 0.1M
2024-02-09 37.03 37.21 36.92 37.16 0.1M
2024-02-08 36.74 36.84 36.71 36.79 0.2M
2024-02-07 36.71 36.80 36.66 36.72 0.1M
2024-02-06 36.51 36.75 36.50 36.72 0.2M
2024-02-05 36.42 36.60 36.29 36.53 0.2M
2024-02-02 36.61 36.64 36.47 36.64 0.1M
2024-02-01 36.61 36.88 36.57 36.84 0.2M
2024-01-31 36.78 36.95 36.49 36.55 0.1M
2024-01-30 36.71 36.86 36.64 36.83 0.1M
2024-01-29 36.65 36.90 36.58 36.83 0.1M
2024-01-26 36.80 36.86 36.67 36.73 0.1M
2024-01-25 36.54 36.54 36.36 36.46 0.1M
2024-01-24 36.51 36.57 36.31 36.36 0.1M
2024-01-23 35.84 36.06 35.82 36.01 0.0M
2024-01-22 36.05 36.10 35.91 35.95 0.1M
2024-01-19 35.80 36.08 35.69 36.08 0.1M
2024-01-18 35.67 35.84 35.56 35.83 0.0M
2024-01-17 35.28 35.42 35.14 35.41 0.0M
2024-01-16 35.95 35.97 35.67 35.72 0.1M
2024-01-12 36.56 36.63 36.37 36.46 0.0M
2024-01-11 36.31 36.43 35.91 36.25 0.0M
2024-01-10 36.25 36.34 36.15 36.29 0.0M
2024-01-09 36.17 36.22 36.07 36.15 0.0M
2024-01-08 36.15 36.58 36.15 36.54 0.1M
2024-01-05 36.09 36.40 36.03 36.14 0.0M
2024-01-04 36.09 36.36 36.09 36.18 0.1M
2024-01-03 36.07 36.27 35.97 36.15 0.1M
2024-01-02 36.60 36.63 36.40 36.44 0.1M