Yahoo

Mail

Singapore markets closed

Straits Times Index
3,294.87
+2.18(+0.07%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,778.32
+507.43(+0.89%)
CMC Crypto 200
1,266.89
-3.85(-0.30%)

WisdomTree US Quality Dividend Growth UCITS ETF (DGRW.SW)

Swiss - Swiss Delayed price. Currency in USD

Add to watchlist

37.12

-0.36

(-0.96%)

As of 09:19AM CEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	37.13	37.13	37.13	37.13	37.13	1
30 Apr 2024	37.52	37.52	37.49	37.49	37.49	40
29 Apr 2024	37.51	37.51	37.49	37.49	37.49	18
26 Apr 2024	37.38	37.38	37.38	37.38	37.38	84
25 Apr 2024	37.35	37.35	37.35	37.35	37.35	2
24 Apr 2024	37.33	37.33	37.33	37.33	37.33	3
23 Apr 2024	37.01	37.01	37.01	37.01	37.01	438
22 Apr 2024	36.85	36.85	36.85	36.85	36.85	149
19 Apr 2024	36.80	36.80	36.80	36.80	36.80	41
18 Apr 2024	37.09	37.09	37.09	37.09	37.09	162
17 Apr 2024	36.92	36.92	36.92	36.92	36.92	-
16 Apr 2024	37.21	37.21	37.21	37.21	37.21	234
15 Apr 2024	37.51	37.51	37.51	37.51	37.51	-
12 Apr 2024	37.87	37.87	37.87	37.87	37.87	1
11 Apr 2024	37.56	37.56	37.56	37.56	37.56	30
10 Apr 2024	38.20	38.20	37.79	37.99	37.99	5,791
09 Apr 2024	37.95	37.95	37.95	37.95	37.95	100
08 Apr 2024	38.08	38.13	38.08	38.13	38.13	43
05 Apr 2024	37.85	37.90	37.79	37.79	37.79	2,203
04 Apr 2024	38.33	38.33	38.33	38.33	38.33	-
04 Apr 2024	0.1232 Dividend
03 Apr 2024	38.40	38.40	38.40	38.40	38.27	-
02 Apr 2024	38.74	38.74	38.37	38.40	38.27	65
28 Mar 2024	38.81	38.81	38.81	38.81	38.69	480
27 Mar 2024	38.66	38.66	38.66	38.66	38.54	1
26 Mar 2024	38.91	38.91	38.66	38.66	38.54	1,040
25 Mar 2024	38.73	38.73	38.71	38.72	38.60	24
22 Mar 2024	38.87	38.87	38.87	38.87	38.75	-
21 Mar 2024	38.88	38.88	38.88	38.88	38.75	10
20 Mar 2024	38.36	38.36	38.36	38.36	38.24	1
19 Mar 2024	37.88	38.26	37.88	38.26	38.14	49
18 Mar 2024	38.10	38.10	38.10	38.10	37.97	-
15 Mar 2024	38.04	38.04	38.04	38.04	37.92	-
14 Mar 2024	38.32	38.32	38.32	38.32	38.20	3
13 Mar 2024	38.49	38.55	38.29	38.29	38.17	2,310
12 Mar 2024	38.21	38.21	38.21	38.21	38.09	1
11 Mar 2024	37.97	37.97	37.97	37.97	37.85	132
08 Mar 2024	38.12	38.12	38.12	38.12	38.00	-
07 Mar 2024	38.08	38.08	38.08	38.08	37.95	1
06 Mar 2024	38.01	38.01	38.01	38.01	37.89	1
05 Mar 2024	38.12	38.12	38.12	38.12	37.99	153
04 Mar 2024	38.15	38.15	38.13	38.13	38.01	31
01 Mar 2024	37.81	37.81	37.81	37.81	37.68	-
29 Feb 2024	37.79	37.79	37.79	37.79	37.67	338
28 Feb 2024	37.69	37.77	37.69	37.77	37.65	909
27 Feb 2024	37.74	37.74	37.74	37.74	37.62	-
26 Feb 2024	37.90	37.90	37.88	37.88	37.76	147
23 Feb 2024	37.83	37.85	37.83	37.85	37.73	48
22 Feb 2024	37.62	37.62	37.62	37.62	37.50	75
21 Feb 2024	37.06	37.06	37.01	37.01	36.90	33
20 Feb 2024	36.91	36.91	36.91	36.91	36.79	490
19 Feb 2024	37.06	37.06	37.06	37.06	36.94	11
16 Feb 2024	37.35	37.35	37.35	37.35	37.24	137
15 Feb 2024	37.16	37.16	37.16	37.16	37.04	2,838
14 Feb 2024	36.92	36.92	36.92	36.92	36.81	-
13 Feb 2024	36.92	36.92	36.92	36.92	36.81	-
12 Feb 2024	37.27	37.38	37.23	37.38	37.26	1,103
09 Feb 2024	37.10	37.10	37.10	37.10	36.98	-
08 Feb 2024	37.10	37.10	37.10	37.10	36.98	3,036
07 Feb 2024	36.87	37.08	36.87	37.08	36.96	693
06 Feb 2024	36.65	36.80	36.65	36.78	36.67	224
05 Feb 2024	36.90	36.90	36.58	36.60	36.49	750
02 Feb 2024	36.63	36.72	36.63	36.72	36.60	562
01 Feb 2024	36.39	36.42	36.39	36.42	36.31	64
31 Jan 2024	36.81	36.81	36.59	36.63	36.51	545
30 Jan 2024	36.56	36.56	36.56	36.56	36.45	-
29 Jan 2024	36.56	36.56	36.56	36.56	36.44	-
26 Jan 2024	36.60	36.60	36.60	36.60	36.49	-
25 Jan 2024	36.60	36.60	36.60	36.60	36.49	-
24 Jan 2024	36.60	36.60	36.60	36.60	36.49	-
23 Jan 2024	36.52	36.52	36.52	36.52	36.40	-
22 Jan 2024	36.56	36.56	36.52	36.52	36.40	90
19 Jan 2024	36.17	36.17	36.15	36.15	36.03	13
18 Jan 2024	35.78	35.78	35.78	35.78	35.67	8
17 Jan 2024	35.76	35.76	35.76	35.76	35.64	-
16 Jan 2024	35.78	35.86	35.78	35.86	35.74	129
15 Jan 2024	35.92	35.92	35.92	35.92	35.80	1
12 Jan 2024	35.81	36.05	35.81	36.05	35.93	47
11 Jan 2024	36.01	36.01	35.83	35.88	35.77	69
10 Jan 2024	35.77	35.78	35.71	35.78	35.67	10
09 Jan 2024	35.54	35.54	35.54	35.54	35.43	-
08 Jan 2024	35.38	35.38	35.38	35.38	35.27	41
05 Jan 2024	35.31	35.31	35.19	35.19	35.08	2
04 Jan 2024	35.51	35.51	35.51	35.51	35.40	174
04 Jan 2024	0.1271 Dividend
03 Jan 2024	35.60	35.60	35.60	35.60	35.35	-
29 Dec 2023	35.76	35.76	35.76	35.76	35.52	-
28 Dec 2023	35.76	35.76	35.76	35.76	35.52	-
27 Dec 2023	35.67	35.67	35.67	35.67	35.43	-
22 Dec 2023	35.58	35.58	35.58	35.58	35.33	-
21 Dec 2023	35.51	35.51	35.51	35.51	35.26	-
20 Dec 2023	35.58	35.62	35.58	35.62	35.38	2,041
19 Dec 2023	35.67	35.67	35.67	35.67	35.43	-
18 Dec 2023	35.61	35.61	35.61	35.61	35.37	-
15 Dec 2023	35.69	35.69	35.61	35.61	35.37	609
14 Dec 2023	35.68	35.73	35.68	35.73	35.49	812
13 Dec 2023	35.02	35.02	34.90	34.90	34.67	158
12 Dec 2023	34.84	34.84	34.84	34.84	34.60	1
11 Dec 2023	34.55	34.57	34.55	34.56	34.33	177
08 Dec 2023	34.41	34.41	34.38	34.38	34.15	10
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.87+2.18(+0.07%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,778.32+507.43(+0.89%)

CMC Crypto 2001,266.89-3.85(-0.30%)

WisdomTree US Quality Dividend Growth UCITS ETF (DGRW.SW)

Straits Times Index
3,294.87
+2.18(+0.07%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,778.32
+507.43(+0.89%)

CMC Crypto 200
1,266.89
-3.85(-0.30%)