Skip to main content

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

39.30 +0.05 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.11 35.36 35.11 35.34 45,167 +0.48(+1.39%)
Jun 29, 2023 34.82 34.86 34.75 34.86 77,941 -0.09(-0.25%)
Jun 28, 2023 34.84 34.98 34.84 34.95 110,633 -0.06(-0.17%)
Jun 27, 2023 34.76 35.02 34.75 35.01 70,302 +0.27(+0.77%)
Jun 26, 2023 34.81 34.82 34.69 34.74 47,149 +0.05(+0.14%)
Jun 23, 2023 34.74 34.76 34.59 34.69 57,633 -0.32(-0.92%)
Jun 22, 2023 34.86 35.04 34.85 35.01 104,585 -0.03(-0.08%)
Jun 21, 2023 35.09 35.18 34.94 35.04 57,738 -0.10(-0.28%)
Jun 20, 2023 35.34 35.34 35.09 35.14 41,990 -0.60(-1.67%)
Jun 16, 2023 35.94 35.94 35.69 35.74 198,176 +0.02(+0.05%)
Jun 15, 2023 35.44 35.75 35.40 35.72 101,254 +0.41(+1.16%)
Jun 14, 2023 35.34 35.47 35.13 35.31 62,248 +0.06(+0.17%)
Jun 13, 2023 35.15 35.29 35.11 35.25 321,648 +0.34(+0.98%)
Jun 12, 2023 34.82 34.94 34.77 34.90 79,739 +0.32(+0.93%)
Jun 09, 2023 34.65 34.68 34.55 34.58 41,040 -0.06(-0.18%)
Jun 08, 2023 34.46 34.66 34.46 34.65 36,492 +0.24(+0.70%)
Jun 07, 2023 34.56 34.66 34.37 34.41 64,877 -0.19(-0.54%)
Jun 06, 2023 34.44 34.60 34.42 34.59 56,146 +0.18(+0.51%)
Jun 05, 2023 34.43 34.49 34.37 34.42 39,395 -0.25(-0.73%)
Jun 02, 2023 34.70 34.70 34.57 34.67 59,893 +0.47(+1.37%)
Jun 01, 2023 33.94 34.25 33.91 34.20 71,253 +0.35(+1.04%)
May 31, 2023 33.86 33.89 33.63 33.85 53,739 -0.32(-0.94%)
May 30, 2023 34.52 34.52 34.10 34.17 36,105 -0.51(-1.47%)
May 26, 2023 34.37 34.69 34.37 34.68 73,088 +0.59(+1.72%)
May 25, 2023 34.15 34.17 34.01 34.09 51,400 +0.14(+0.40%)
May 24, 2023 34.15 34.15 33.90 33.96 48,043 -0.38(-1.11%)
May 23, 2023 34.64 34.70 34.33 34.34 117,391 -0.73(-2.09%)
May 22, 2023 35.09 35.14 35.02 35.07 33,741 +0.01(+0.03%)
May 19, 2023 34.96 35.11 34.96 35.06 38,813 +0.16(+0.45%)
May 18, 2023 34.78 34.90 34.69 34.90 24,261 -0.10(-0.28%)
May 17, 2023 34.84 35.00 34.69 35.00 59,182 +0.21(+0.59%)
May 16, 2023 34.98 34.98 34.80 34.80 61,025 -0.28(-0.81%)
May 15, 2023 34.89 35.12 34.86 35.08 54,369 +0.27(+0.79%)
May 12, 2023 34.93 34.93 34.69 34.81 61,624 -0.12(-0.35%)
May 11, 2023 34.89 34.97 34.74 34.93 49,006 -0.07(-0.20%)
May 10, 2023 34.89 35.03 34.77 35.00 48,457 -0.08(-0.24%)
May 09, 2023 34.90 35.11 34.90 35.08 60,016 -0.22(-0.63%)
May 08, 2023 35.32 35.35 35.22 35.30 138,895 +0.03(+0.08%)
May 05, 2023 34.92 35.36 34.92 35.28 76,107 +0.38(+1.09%)
May 04, 2023 34.90 35.00 34.79 34.90 42,244 -0.08(-0.22%)
May 03, 2023 35.05 35.17 34.95 34.97 38,431 +0.14(+0.39%)
May 02, 2023 34.79 34.87 34.68 34.84 107,258 -0.30(-0.86%)
May 01, 2023 35.22 35.27 35.09 35.14 29,501 -0.03(-0.09%)
Apr 28, 2023 34.93 35.18 34.93 35.17 36,653 +0.12(+0.34%)
Apr 27, 2023 34.85 35.08 34.79 35.05 52,290 +0.39(+1.13%)
Apr 26, 2023 34.80 34.84 34.60 34.66 32,765 -0.01(-0.04%)
Apr 25, 2023 35.02 35.02 34.65 34.67 85,140 -0.47(-1.35%)
Apr 24, 2023 35.11 35.20 35.07 35.15 50,946 +0.00(+0.00%)
Apr 21, 2023 34.98 35.16 34.89 35.15 180,664 +0.14(+0.39%)
Apr 20, 2023 34.96 35.11 34.90 35.01 120,210 +0.13(+0.36%)
Apr 19, 2023 34.86 34.92 34.84 34.89 39,653 -0.22(-0.61%)
Apr 18, 2023 35.22 35.22 35.07 35.10 25,842 +0.03(+0.08%)
Apr 17, 2023 35.14 35.18 34.97 35.07 31,995 -0.16(-0.44%)
Apr 14, 2023 35.29 35.36 35.04 35.23 38,236 -0.11(-0.30%)
Apr 13, 2023 35.19 35.36 35.14 35.34 92,509 +0.41(+1.18%)
Apr 12, 2023 35.05 35.10 34.83 34.92 27,911 +0.09(+0.27%)
Apr 11, 2023 34.81 34.91 34.80 34.83 75,809 +0.03(+0.10%)
Apr 10, 2023 34.66 34.81 34.50 34.80 36,448 -0.04(-0.11%)
Apr 06, 2023 34.56 34.90 34.55 34.84 65,473 +0.17(+0.48%)
Apr 05, 2023 34.86 34.89 34.54 34.67 66,232 -0.28(-0.81%)
Apr 04, 2023 34.89 35.06 34.83 34.95 69,924 +0.08(+0.22%)
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.