Skip to main content

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

39.30 +0.05 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 20.10 20.10 20.05 20.05 7,695 +0.09(+0.47%)
Feb 27, 2014 19.80 19.97 19.80 19.96 6,835 +0.21(+1.04%)
Feb 26, 2014 19.82 19.84 19.73 19.75 13,039 -0.13(-0.63%)
Feb 25, 2014 19.86 19.95 19.86 19.88 6,620 -0.09(-0.46%)
Feb 24, 2014 19.88 20.01 19.88 19.97 18,728 +0.19(+0.94%)
Feb 21, 2014 19.75 19.81 19.75 19.78 3,282 +0.06(+0.32%)
Feb 20, 2014 19.70 19.77 19.69 19.72 27,636 +0.13(+0.66%)
Feb 19, 2014 19.70 19.78 19.59 19.59 25,379 -0.18(-0.90%)
Feb 18, 2014 19.68 19.79 19.68 19.77 12,854 +0.03(+0.14%)
Feb 14, 2014 19.75 19.74 19.74 19.74 2,029 +0.19(+0.99%)
Feb 13, 2014 19.23 19.56 19.21 19.55 9,455 +0.15(+0.77%)
Feb 12, 2014 19.36 19.42 19.36 19.40 9,859 -0.05(-0.27%)
Feb 11, 2014 19.15 19.45 19.15 19.45 15,393 +0.35(+1.83%)
Feb 10, 2014 19.10 19.12 19.09 19.10 4,809 -0.12(-0.65%)
Feb 07, 2014 19.00 19.24 19.00 19.22 43,793 +0.21(+1.12%)
Feb 06, 2014 19.05 19.05 19.01 19.01 5,197 +0.33(+1.77%)
Feb 05, 2014 18.70 18.70 18.66 18.68 5,075 -0.00(-0.02%)
Feb 04, 2014 18.57 18.70 18.57 18.68 55,392 +0.25(+1.34%)
Feb 03, 2014 18.72 18.72 18.43 18.44 50,812 -0.39(-2.06%)
Jan 31, 2014 18.67 18.89 18.67 18.83 187,966 -0.06(-0.29%)
Jan 30, 2014 18.94 18.94 18.81 18.88 19,647 +0.12(+0.65%)
Jan 29, 2014 18.88 18.94 18.76 18.76 522,951 -0.25(-1.33%)
Jan 28, 2014 19.00 19.02 19.00 19.01 4,251 +0.10(+0.52%)
Jan 27, 2014 19.05 19.05 18.79 18.91 11,327 -0.23(-1.21%)
Jan 24, 2014 19.17 19.22 19.07 19.14 7,408 -0.43(-2.20%)
Jan 23, 2014 19.68 19.68 19.52 19.57 10,168 -0.25(-1.25%)
Jan 22, 2014 19.73 19.83 19.70 19.82 31,639 +0.13(+0.67%)
Jan 21, 2014 19.69 19.73 19.60 19.69 51,755 +0.11(+0.56%)
Jan 17, 2014 19.62 19.58 19.58 19.58 11,160 -0.12(-0.61%)
Jan 16, 2014 19.65 19.71 19.62 19.70 17,833 +0.00(+0.01%)
Jan 15, 2014 19.67 19.71 19.63 19.70 25,115 +0.02(+0.10%)
Jan 14, 2014 19.60 19.69 19.60 19.68 9,146 +0.11(+0.59%)
Jan 13, 2014 19.60 19.72 19.54 19.56 15,999 -0.10(-0.51%)
Jan 10, 2014 19.60 19.66 19.57 19.66 26,797 +0.27(+1.38%)
Jan 09, 2014 19.35 19.40 19.32 19.39 136,515 -0.09(-0.46%)
Jan 08, 2014 19.52 19.55 19.48 19.48 14,850 -0.09(-0.45%)
Jan 07, 2014 19.69 19.69 19.56 19.57 9,821 +0.05(+0.26%)
Jan 06, 2014 19.62 19.62 19.52 19.52 8,991 -0.13(-0.67%)
Jan 03, 2014 19.67 19.69 19.65 19.65 4,849 +0.00(+0.00%)
Jan 02, 2014 19.77 19.77 19.65 19.65 5,734 -0.38(-1.89%)
Dec 31, 2013 19.99 20.03 20.03 20.03 14,457 +0.08(+0.40%)
Dec 30, 2013 19.86 20.02 19.86 19.95 44,311 +0.06(+0.32%)
Dec 27, 2013 20.19 20.19 19.75 19.89 9,821 +0.09(+0.44%)
Dec 26, 2013 19.70 19.81 19.64 19.80 12,879 +0.19(+0.96%)
Dec 24, 2013 19.64 19.73 19.61 19.61 5,699 +0.02(+0.12%)
Dec 23, 2013 19.55 19.67 19.53 19.59 44,827 +0.15(+0.75%)
Dec 20, 2013 19.52 19.53 19.41 19.45 61,228 +0.01(+0.03%)
Dec 19, 2013 19.49 19.53 19.36 19.44 34,639 -0.02(-0.09%)
Dec 18, 2013 19.30 19.57 19.28 19.46 24,654 +0.21(+1.11%)
Dec 17, 2013 19.26 19.40 19.21 19.24 13,711 -0.08(-0.42%)
Dec 16, 2013 19.32 19.39 19.24 19.32 289,285 +0.07(+0.39%)
Dec 13, 2013 19.15 19.25 19.13 19.25 23,297 +0.00(+0.02%)
Dec 12, 2013 19.34 19.34 19.20 19.24 17,895 -0.19(-1.00%)
Dec 11, 2013 19.45 19.45 19.44 19.44 4,776 -0.25(-1.27%)
Dec 10, 2013 19.61 19.69 19.58 19.69 13,581 +0.00(+0.00%)
Dec 09, 2013 19.66 19.69 19.59 19.69 22,928 +0.11(+0.54%)
Dec 06, 2013 19.63 19.65 19.48 19.58 7,689 +0.14(+0.72%)
Dec 05, 2013 19.38 19.44 19.38 19.44 1,403 -0.01(-0.05%)
Dec 04, 2013 19.39 19.45 19.26 19.45 3,716 +0.01(+0.06%)
Dec 03, 2013 19.45 19.45 19.44 19.44 1,842 -0.23(-1.16%)
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.