Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,831.56 -1,594.11 (-2.47%) CMC Crypto 200
1,306.07 -90.47 (-6.48%)
WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 47.39 | 47.73 | 47.39 | 47.52 | 47.52 | 10,900 |
| 25 Apr 2024 | 47.68 | 47.68 | 47.05 | 47.38 | 47.38 | 15,100 |
| 24 Apr 2024 | 47.74 | 47.79 | 47.42 | 47.78 | 47.78 | 14,100 |
| 24 Apr 2024 | 0.08 Dividend | |||||
| 23 Apr 2024 | 47.22 | 48.02 | 47.22 | 47.88 | 47.80 | 25,000 |
| 22 Apr 2024 | 47.24 | 47.44 | 46.97 | 47.14 | 47.06 | 34,800 |
| 19 Apr 2024 | 46.95 | 46.96 | 46.68 | 46.96 | 46.88 | 17,100 |
| 18 Apr 2024 | 46.43 | 46.83 | 46.17 | 46.37 | 46.29 | 17,400 |
| 17 Apr 2024 | 46.87 | 46.87 | 46.26 | 46.27 | 46.19 | 8,200 |
| 16 Apr 2024 | 46.44 | 46.74 | 46.14 | 46.58 | 46.50 | 17,900 |
| 15 Apr 2024 | 47.27 | 47.46 | 46.56 | 46.71 | 46.63 | 12,800 |
| 12 Apr 2024 | 47.37 | 47.44 | 46.88 | 47.04 | 46.96 | 16,200 |
| 11 Apr 2024 | 47.71 | 47.77 | 47.33 | 47.63 | 47.55 | 14,800 |
| 10 Apr 2024 | 48.02 | 48.02 | 47.24 | 47.52 | 47.44 | 18,600 |
| 09 Apr 2024 | 48.86 | 48.86 | 48.43 | 48.78 | 48.70 | 15,100 |
| 08 Apr 2024 | 48.69 | 48.85 | 48.52 | 48.71 | 48.63 | 17,300 |
| 05 Apr 2024 | 48.19 | 48.57 | 48.19 | 48.35 | 48.27 | 22,000 |
| 04 Apr 2024 | 49.16 | 49.16 | 48.16 | 48.29 | 48.21 | 60,700 |
| 03 Apr 2024 | 48.38 | 48.81 | 48.36 | 48.65 | 48.57 | 18,900 |
| 02 Apr 2024 | 48.83 | 48.85 | 48.21 | 48.46 | 48.38 | 32,000 |
| 01 Apr 2024 | 49.87 | 49.99 | 49.15 | 49.18 | 49.10 | 29,000 |
| 28 Mar 2024 | 49.48 | 49.81 | 49.44 | 49.64 | 49.56 | 15,600 |
| 27 Mar 2024 | 48.69 | 49.36 | 48.69 | 49.36 | 49.28 | 12,500 |
| 26 Mar 2024 | 48.77 | 48.77 | 48.40 | 48.40 | 48.32 | 14,300 |
| 25 Mar 2024 | 48.45 | 48.64 | 48.45 | 48.47 | 48.39 | 10,600 |
| 22 Mar 2024 | 49.04 | 49.04 | 48.38 | 48.38 | 48.30 | 17,800 |
| 22 Mar 2024 | 0.085 Dividend | |||||
| 21 Mar 2024 | 48.68 | 49.07 | 48.55 | 48.99 | 48.82 | 33,100 |
| 20 Mar 2024 | 47.55 | 48.42 | 47.45 | 48.32 | 48.16 | 14,200 |
| 19 Mar 2024 | 47.11 | 47.65 | 47.11 | 47.64 | 47.48 | 11,300 |
| 18 Mar 2024 | 47.53 | 47.53 | 47.22 | 47.22 | 47.06 | 26,700 |
| 15 Mar 2024 | 47.52 | 47.57 | 47.30 | 47.45 | 47.29 | 17,400 |
| 14 Mar 2024 | 47.89 | 47.90 | 47.09 | 47.39 | 47.23 | 19,900 |
| 13 Mar 2024 | 48.13 | 48.21 | 47.95 | 48.05 | 47.89 | 28,900 |
| 12 Mar 2024 | 48.01 | 48.11 | 47.77 | 47.93 | 47.77 | 15,200 |
| 11 Mar 2024 | 48.05 | 48.06 | 47.73 | 48.03 | 47.87 | 25,200 |
| 08 Mar 2024 | 48.43 | 48.57 | 48.07 | 48.19 | 48.03 | 7,600 |
| 07 Mar 2024 | 48.11 | 48.13 | 47.95 | 48.01 | 47.85 | 15,900 |
| 06 Mar 2024 | 47.81 | 47.84 | 47.53 | 47.66 | 47.50 | 63,500 |
| 05 Mar 2024 | 47.46 | 47.89 | 47.46 | 47.57 | 47.41 | 37,600 |
| 04 Mar 2024 | 47.57 | 48.02 | 47.57 | 47.65 | 47.49 | 17,500 |
| 01 Mar 2024 | 47.84 | 47.84 | 47.33 | 47.62 | 47.46 | 27,800 |
| 29 Feb 2024 | 47.54 | 47.80 | 47.42 | 47.60 | 47.44 | 11,800 |
| 28 Feb 2024 | 47.07 | 47.20 | 46.85 | 47.00 | 46.84 | 15,500 |
| 27 Feb 2024 | 47.27 | 47.45 | 47.18 | 47.36 | 47.20 | 19,400 |
| 26 Feb 2024 | 47.10 | 47.32 | 46.91 | 47.08 | 46.92 | 19,700 |
| 23 Feb 2024 | 47.08 | 47.43 | 46.93 | 47.21 | 47.05 | 133,100 |
| 23 Feb 2024 | 0.055 Dividend | |||||
| 22 Feb 2024 | 47.12 | 47.22 | 46.86 | 47.18 | 46.96 | 20,500 |
| 21 Feb 2024 | 47.00 | 47.12 | 46.76 | 47.04 | 46.83 | 14,400 |
| 20 Feb 2024 | 47.19 | 47.24 | 46.82 | 46.97 | 46.76 | 92,900 |
| 16 Feb 2024 | 47.43 | 47.71 | 47.26 | 47.41 | 47.19 | 14,300 |
| 15 Feb 2024 | 46.90 | 47.82 | 46.90 | 47.80 | 47.58 | 22,600 |
| 14 Feb 2024 | 46.20 | 46.72 | 46.00 | 46.62 | 46.41 | 21,800 |
| 13 Feb 2024 | 46.61 | 46.61 | 45.64 | 46.00 | 45.79 | 21,600 |
| 12 Feb 2024 | 46.95 | 47.84 | 46.95 | 47.75 | 47.53 | 9,400 |
| 09 Feb 2024 | 46.57 | 46.91 | 46.33 | 46.91 | 46.70 | 13,000 |
| 08 Feb 2024 | 45.86 | 46.42 | 45.81 | 46.42 | 46.21 | 10,600 |
| 07 Feb 2024 | 45.98 | 45.98 | 45.58 | 45.76 | 45.55 | 10,300 |
| 06 Feb 2024 | 45.47 | 46.00 | 45.47 | 45.86 | 45.65 | 20,100 |
| 05 Feb 2024 | 45.85 | 45.89 | 45.37 | 45.64 | 45.43 | 17,200 |
| 02 Feb 2024 | 46.09 | 46.48 | 45.90 | 46.31 | 46.10 | 16,300 |
| 01 Feb 2024 | 46.32 | 46.61 | 45.74 | 46.61 | 46.40 | 78,000 |
| 31 Jan 2024 | 47.16 | 47.16 | 46.07 | 46.07 | 45.86 | 45,800 |
| 30 Jan 2024 | 47.23 | 47.31 | 46.93 | 47.22 | 47.00 | 33,200 |
| 29 Jan 2024 | 46.87 | 47.24 | 46.65 | 47.24 | 47.02 | 7,800 |
| 26 Jan 2024 | 46.92 | 47.19 | 46.68 | 46.80 | 46.59 | 12,200 |
| 25 Jan 2024 | 46.55 | 46.75 | 46.31 | 46.73 | 46.52 | 23,100 |
| 25 Jan 2024 | 0.04 Dividend | |||||
| 24 Jan 2024 | 46.87 | 46.87 | 46.10 | 46.15 | 45.90 | 18,500 |
| 23 Jan 2024 | 46.84 | 46.93 | 46.39 | 46.46 | 46.21 | 23,000 |
| 22 Jan 2024 | 46.00 | 46.61 | 46.00 | 46.59 | 46.34 | 17,300 |
| 19 Jan 2024 | 45.54 | 45.75 | 45.09 | 45.75 | 45.50 | 15,700 |
| 18 Jan 2024 | 45.28 | 45.43 | 44.95 | 45.43 | 45.18 | 18,600 |
| 17 Jan 2024 | 44.75 | 45.00 | 44.52 | 44.91 | 44.67 | 22,700 |
| 16 Jan 2024 | 45.45 | 45.45 | 45.05 | 45.13 | 44.89 | 28,900 |
| 12 Jan 2024 | 46.09 | 46.20 | 45.52 | 45.73 | 45.48 | 16,000 |
| 11 Jan 2024 | 45.90 | 45.90 | 45.28 | 45.73 | 45.48 | 92,800 |
| 10 Jan 2024 | 45.72 | 45.93 | 45.59 | 45.89 | 45.64 | 47,500 |
| 09 Jan 2024 | 45.97 | 45.97 | 45.56 | 45.78 | 45.53 | 46,700 |
| 08 Jan 2024 | 45.88 | 46.35 | 45.78 | 46.35 | 46.10 | 39,300 |
| 05 Jan 2024 | 45.87 | 46.35 | 45.77 | 45.88 | 45.63 | 64,500 |
| 04 Jan 2024 | 46.15 | 46.35 | 45.97 | 46.02 | 45.77 | 23,200 |
| 03 Jan 2024 | 46.56 | 46.72 | 46.07 | 46.13 | 45.88 | 49,100 |
| 02 Jan 2024 | 47.24 | 47.61 | 47.05 | 47.34 | 47.08 | 80,200 |
| 29 Dec 2023 | 47.91 | 47.93 | 47.41 | 47.44 | 47.18 | 21,200 |
| 28 Dec 2023 | 47.91 | 48.17 | 47.88 | 47.91 | 47.65 | 34,800 |
| 27 Dec 2023 | 48.06 | 48.36 | 47.95 | 48.07 | 47.81 | 18,900 |
| 26 Dec 2023 | 47.67 | 48.21 | 47.67 | 48.13 | 47.87 | 10,700 |
| 22 Dec 2023 | 47.52 | 47.79 | 47.43 | 47.63 | 47.37 | 22,400 |
| 22 Dec 2023 | 0.18 Dividend | |||||
| 21 Dec 2023 | 47.06 | 47.49 | 47.01 | 47.44 | 47.00 | 29,800 |
| 20 Dec 2023 | 47.26 | 47.99 | 46.85 | 46.85 | 46.42 | 12,100 |
| 19 Dec 2023 | 46.88 | 47.45 | 46.88 | 47.44 | 47.00 | 38,000 |
| 18 Dec 2023 | 46.79 | 46.83 | 46.39 | 46.49 | 46.06 | 28,600 |
| 15 Dec 2023 | 47.08 | 47.10 | 46.40 | 46.56 | 46.13 | 17,600 |
| 14 Dec 2023 | 46.33 | 47.10 | 46.33 | 46.96 | 46.53 | 34,300 |
| 13 Dec 2023 | 44.42 | 45.69 | 43.93 | 45.66 | 45.24 | 52,700 |
| 12 Dec 2023 | 44.54 | 44.54 | 44.23 | 44.35 | 43.94 | 37,300 |
| 11 Dec 2023 | 44.31 | 44.59 | 44.28 | 44.48 | 44.07 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.