Wisdomtree Global Ex-US Quality Div Growth Fund (NY: DNL )

37.37 -0.32 (-0.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.44 28.62 28.39 28.61 37,209 -0.02(-0.07%)
Jun 29, 2020 28.46 28.68 28.46 28.63 31,842 +0.08(+0.29%)
Jun 26, 2020 28.82 28.82 28.51 28.55 79,820 -0.28(-0.97%)
Jun 25, 2020 28.46 28.83 28.46 28.83 6,586 +0.39(+1.36%)
Jun 24, 2020 28.82 28.86 28.44 28.44 20,389 -0.65(-2.24%)
Jun 23, 2020 29.25 29.30 29.09 29.09 19,119 +0.05(+0.16%)
Jun 22, 2020 28.85 29.05 28.85 29.04 196,221 +0.45(+1.58%)
Jun 19, 2020 28.96 28.96 28.54 28.59 15,913 +0.02(+0.07%)
Jun 18, 2020 28.54 28.65 28.51 28.57 22,262 -0.05(-0.18%)
Jun 17, 2020 28.73 28.81 28.60 28.62 61,037 +0.16(+0.55%)
Jun 16, 2020 28.76 28.78 28.46 28.47 25,308 +0.29(+1.02%)
Jun 15, 2020 27.61 28.29 27.61 28.18 23,858 -0.06(-0.23%)
Jun 12, 2020 28.41 28.42 27.84 28.24 65,641 +0.55(+1.98%)
Jun 11, 2020 28.42 28.44 27.68 27.69 23,675 -1.40(-4.81%)
Jun 10, 2020 29.11 29.28 28.96 29.09 39,530 +0.28(+0.98%)
Jun 09, 2020 28.56 28.86 28.56 28.81 362,344 -0.29(-0.99%)
Jun 08, 2020 28.94 29.10 28.81 29.10 23,507 +0.03(+0.10%)
Jun 05, 2020 29.14 29.26 29.05 29.07 32,268 +0.40(+1.38%)
Jun 04, 2020 28.75 28.87 28.66 28.67 56,387 -0.27(-0.92%)
Jun 03, 2020 28.65 28.98 28.65 28.94 137,745 +0.41(+1.45%)
Jun 02, 2020 28.44 28.52 28.40 28.52 27,480 +0.11(+0.39%)
Jun 01, 2020 28.09 28.42 28.06 28.41 19,818 +0.65(+2.33%)
May 29, 2020 27.70 27.77 27.45 27.77 24,532 +0.14(+0.49%)
May 28, 2020 27.68 27.90 27.63 27.63 22,658 +0.24(+0.89%)
May 27, 2020 27.22 27.41 27.16 27.39 12,334 -0.06(-0.23%)
May 26, 2020 27.60 27.65 27.45 27.45 11,941 +0.55(+2.05%)
May 22, 2020 26.70 26.90 26.70 26.90 7,956 -0.08(-0.31%)
May 21, 2020 27.17 27.17 26.92 26.98 17,093 -0.24(-0.88%)
May 20, 2020 27.16 27.33 27.16 27.22 25,010 +0.61(+2.30%)
May 19, 2020 26.71 26.85 26.59 26.61 54,051 -0.24(-0.88%)
May 18, 2020 26.56 26.94 26.56 26.85 37,092 +0.85(+3.28%)
May 15, 2020 25.91 26.07 25.90 26.00 10,166 -0.08(-0.32%)
May 14, 2020 25.74 26.09 25.67 26.08 14,469 -0.09(-0.34%)
May 13, 2020 26.50 26.50 26.04 26.17 96,092 -0.07(-0.28%)
May 12, 2020 26.51 26.59 26.22 26.24 17,289 -0.22(-0.83%)
May 11, 2020 26.26 26.47 26.26 26.46 14,562 +0.05(+0.20%)
May 08, 2020 26.33 26.43 26.29 26.41 45,087 +0.37(+1.44%)
May 07, 2020 26.04 26.17 25.90 26.03 67,164 +0.43(+1.68%)
May 06, 2020 25.68 25.74 25.60 25.60 106,456 -0.23(-0.89%)
May 05, 2020 25.96 25.97 25.78 25.83 6,877 +0.12(+0.45%)
May 04, 2020 25.53 25.72 25.47 25.72 8,758 +0.11(+0.41%)
May 01, 2020 25.83 25.84 25.55 25.61 66,083 -0.69(-2.61%)
Apr 30, 2020 26.58 26.60 26.25 26.30 21,650 -0.52(-1.92%)
Apr 29, 2020 26.74 26.92 26.74 26.81 19,999 +0.54(+2.04%)
Apr 28, 2020 26.53 26.53 26.28 26.28 35,017 +0.21(+0.80%)
Apr 27, 2020 25.91 26.10 25.90 26.07 93,396 +0.40(+1.56%)
Apr 24, 2020 25.46 25.73 25.46 25.67 6,188 +0.24(+0.96%)
Apr 23, 2020 25.57 25.80 25.35 25.43 43,095 -0.01(-0.04%)
Apr 22, 2020 25.38 25.57 25.36 25.44 160,903 +0.49(+1.95%)
Apr 21, 2020 25.03 25.15 24.82 24.95 88,313 -0.53(-2.09%)
Apr 20, 2020 25.55 25.84 25.48 25.48 20,085 -0.39(-1.50%)
Apr 17, 2020 25.77 25.91 25.61 25.87 100,561 +0.60(+2.37%)
Apr 16, 2020 25.17 25.29 25.10 25.27 165,971 +0.24(+0.98%)
Apr 15, 2020 25.11 25.21 24.97 25.03 97,516 -0.69(-2.69%)
Apr 14, 2020 25.61 25.77 25.60 25.72 26,669 +0.48(+1.89%)
Apr 13, 2020 25.34 25.34 25.06 25.24 23,113 -0.22(-0.88%)
Apr 09, 2020 25.45 25.61 25.27 25.47 19,449 +0.49(+1.97%)
Apr 08, 2020 24.74 25.08 24.64 24.98 28,018 +0.46(+1.88%)
Apr 07, 2020 25.15 25.15 24.51 24.51 66,116 -0.00(-0.02%)
Apr 06, 2020 24.01 24.52 24.01 24.52 24,831 +1.24(+5.35%)
Apr 03, 2020 23.49 23.54 23.14 23.27 34,699 -0.29(-1.25%)
Apr 02, 2020 23.21 23.75 23.21 23.57 63,873 +0.42(+1.82%)
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.