WisdomTree Emerging Markets Quality Dividend Growt (DGRE)

DGRE
🏛️ Estados Unidos →
28.47
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 24.64 24.64 24.34 24.58 0.0M
2023-12-28 24.44 24.66 24.44 24.53 0.0M
2023-12-27 24.47 24.60 24.28 24.36 0.0M
2023-12-26 24.35 24.45 24.27 24.42 0.0M
2023-12-22 24.19 24.27 24.07 24.21 0.0M
2023-12-21 24.15 24.30 24.11 24.30 0.0M
2023-12-20 24.13 24.13 23.78 23.80 0.0M
2023-12-19 24.14 24.34 24.12 24.19 0.0M
2023-12-18 24.14 24.20 24.03 24.20 0.0M
2023-12-15 24.07 24.26 24.02 24.02 0.0M
2023-12-14 24.12 24.30 24.10 24.30 0.0M
2023-12-13 23.51 23.92 23.40 23.82 0.0M
2023-12-12 23.56 23.65 23.43 23.62 0.0M
2023-12-11 23.50 23.71 23.48 23.61 0.0M
2023-12-08 23.44 23.61 23.44 23.58 0.0M
2023-12-07 23.51 23.67 23.49 23.51 0.0M
2023-12-06 23.58 23.62 23.45 23.45 0.0M
2023-12-05 23.45 23.59 23.39 23.56 0.0M
2023-12-04 23.45 23.52 23.29 23.43 0.0M
2023-12-01 23.32 23.65 23.31 23.62 0.0M
2023-11-30 23.17 23.36 23.14 23.35 0.0M
2023-11-29 23.40 23.40 23.29 23.31 0.0M
2023-11-28 23.14 23.32 23.13 23.32 0.0M
2023-11-27 23.02 23.12 22.99 22.99 0.0M
2023-11-24 22.97 23.08 22.93 23.02 0.0M
2023-11-22 23.07 23.16 23.02 23.09 0.0M
2023-11-21 23.19 23.25 23.08 23.08 0.0M
2023-11-20 23.19 23.26 23.10 23.26 0.0M
2023-11-17 22.98 23.11 22.98 23.02 0.0M
2023-11-16 22.93 23.05 22.93 23.05 0.0M
2023-11-15 22.94 23.02 22.94 22.95 0.0M
2023-11-14 22.73 22.98 22.73 22.94 0.0M
2023-11-13 22.41 22.44 22.36 22.38 0.0M
2023-11-10 22.39 22.54 22.39 22.52 0.0M
2023-11-09 22.48 22.49 22.28 22.42 0.0M
2023-11-08 22.55 22.59 22.48 22.48 0.0M
2023-11-07 22.55 22.62 22.52 22.60 0.0M
2023-11-06 22.73 22.73 22.60 22.60 0.0M
2023-11-03 22.37 22.56 22.29 22.56 0.0M
2023-11-02 21.96 22.13 21.96 22.05 0.3M
2023-11-01 21.41 21.69 21.41 21.69 0.0M
2023-10-31 21.47 21.47 21.26 21.44 0.0M
2023-10-30 21.57 21.57 21.43 21.46 0.0M
2023-10-27 21.41 21.43 21.21 21.27 0.0M
2023-10-26 21.39 21.39 21.18 21.34 0.0M
2023-10-25 21.54 21.54 21.29 21.44 0.0M
2023-10-24 21.67 21.75 21.62 21.71 0.0M
2023-10-23 21.39 21.62 21.30 21.54 0.0M
2023-10-20 21.76 21.83 21.50 21.63 0.0M
2023-10-19 22.02 22.12 21.90 21.90 0.0M
2023-10-18 22.14 22.14 21.89 22.01 0.0M
2023-10-17 22.03 22.33 22.03 22.20 0.0M
2023-10-16 22.18 22.33 22.18 22.23 0.0M
2023-10-13 22.28 22.30 21.97 22.12 0.0M
2023-10-12 22.26 22.31 22.05 22.09 0.0M
2023-10-11 22.30 22.40 22.22 22.29 0.0M
2023-10-10 22.19 22.35 22.19 22.35 0.0M
2023-10-09 21.81 22.05 21.80 21.94 0.0M
2023-10-06 21.87 22.23 21.87 22.22 0.0M
2023-10-05 21.84 21.99 21.80 21.89 0.0M
2023-10-04 21.99 21.99 21.81 21.92 0.0M
2023-10-03 22.02 22.04 21.72 21.97 0.0M
2023-10-02 22.13 22.22 22.08 22.10 0.0M
2023-09-29 22.40 22.42 22.21 22.31 0.0M
2023-09-28 22.18 22.24 22.15 22.24 0.0M
2023-09-27 22.34 22.39 22.04 22.22 0.0M
2023-09-26 22.30 22.32 22.14 22.14 0.0M
2023-09-25 22.49 22.59 22.33 22.58 0.0M
2023-09-22 22.61 22.73 22.56 22.57 0.0M
2023-09-21 22.50 22.58 22.42 22.51 0.0M
2023-09-20 22.99 23.11 22.65 22.82 0.0M
2023-09-19 22.82 22.92 22.42 22.84 0.0M
2023-09-18 22.82 22.91 22.78 22.87 0.0M
2023-09-15 22.99 23.17 22.81 22.95 0.0M
2023-09-14 22.92 23.12 22.91 22.97 0.0M
2023-09-13 22.91 22.91 22.76 22.85 0.0M
2023-09-12 22.85 22.89 22.77 22.87 0.0M
2023-09-11 23.03 23.03 22.84 22.89 0.0M
2023-09-08 22.76 22.86 22.68 22.76 0.0M
2023-09-07 22.66 22.69 22.50 22.60 0.1M
2023-09-06 22.86 22.89 22.63 22.69 0.0M
2023-09-05 22.87 22.99 22.82 22.95 0.0M
2023-09-01 22.95 22.99 22.62 22.82 0.1M
2023-08-31 22.87 22.93 22.69 22.69 0.0M
2023-08-30 23.09 23.19 23.05 23.19 0.0M
2023-08-29 22.99 23.20 22.99 23.12 0.0M
2023-08-28 22.95 23.08 22.94 23.04 0.0M
2023-08-25 22.81 22.97 22.66 22.93 0.0M
2023-08-24 22.84 22.88 22.72 22.72 0.0M
2023-08-23 22.66 22.92 22.66 22.84 0.0M
2023-08-22 22.59 22.68 22.51 22.67 0.0M
2023-08-21 22.57 22.70 22.51 22.51 0.0M
2023-08-18 22.47 22.58 22.34 22.53 0.0M
2023-08-17 22.67 22.69 22.05 22.44 0.0M
2023-08-16 22.48 22.59 22.45 22.56 0.0M
2023-08-15 22.57 22.72 22.41 22.48 0.0M
2023-08-14 22.66 22.81 22.65 22.81 0.0M
2023-08-11 22.89 22.89 22.75 22.82 0.0M
2023-08-10 23.09 23.10 22.87 22.98 0.0M
2023-08-09 22.90 23.08 22.88 22.88 0.0M
2023-08-08 22.95 22.95 22.77 22.90 0.0M
2023-08-07 23.22 23.24 23.13 23.22 0.0M
2023-08-04 23.12 23.27 23.08 23.14 0.0M
2023-08-03 22.99 23.02 22.90 22.92 0.0M
2023-08-02 23.18 23.20 23.04 23.04 0.0M
2023-08-01 23.77 23.77 23.57 23.64 0.0M
2023-07-31 23.80 23.81 23.74 23.79 0.0M
2023-07-28 23.96 23.97 23.84 23.84 0.0M
2023-07-27 23.83 23.83 23.51 23.66 0.0M
2023-07-26 23.56 23.81 23.56 23.75 0.0M
2023-07-25 23.71 23.76 23.68 23.69 0.0M
2023-07-24 23.60 23.66 23.52 23.60 0.0M
2023-07-21 23.51 23.51 23.39 23.49 0.0M
2023-07-20 23.65 23.65 23.37 23.46 0.0M
2023-07-19 23.73 23.73 23.58 23.71 0.0M
2023-07-18 23.59 23.67 23.55 23.67 0.0M
2023-07-17 23.58 23.68 23.58 23.65 0.0M
2023-07-14 23.72 23.72 23.55 23.59 0.1M
2023-07-13 23.40 23.61 23.40 23.57 0.0M
2023-07-12 23.36 23.40 23.35 23.40 0.0M
2023-07-11 23.00 23.00 22.86 22.98 0.0M
2023-07-10 22.67 22.76 22.67 22.71 0.0M
2023-07-07 22.69 22.85 22.69 22.75 0.0M
2023-07-06 22.70 22.70 22.55 22.61 0.0M
2023-07-05 23.02 23.02 22.84 22.91 0.0M
2023-07-03 23.11 23.14 22.98 22.98 0.0M
2023-06-30 22.80 22.91 22.75 22.78 0.0M
2023-06-29 22.61 22.71 22.57 22.61 0.0M
2023-06-28 22.66 22.69 22.58 22.59 0.0M
2023-06-27 22.77 22.82 22.71 22.78 0.0M
2023-06-26 22.77 22.81 22.63 22.64 0.0M
2023-06-23 22.81 22.85 22.62 22.62 0.0M
2023-06-22 22.92 22.92 22.87 22.87 0.0M
2023-06-21 23.09 23.19 23.03 23.15 0.0M
2023-06-20 23.21 23.21 23.02 23.02 0.0M
2023-06-16 23.51 23.51 23.28 23.28 0.0M
2023-06-15 23.49 23.67 23.40 23.47 0.0M
2023-06-14 23.29 23.44 23.18 23.36 0.0M
2023-06-13 23.23 23.36 23.19 23.19 0.0M
2023-06-12 23.01 23.18 22.98 23.01 0.0M
2023-06-09 22.90 23.17 22.90 23.12 0.0M
2023-06-08 22.79 22.94 22.79 22.81 0.0M
2023-06-07 22.96 22.96 22.71 22.73 0.0M
2023-06-06 22.61 22.90 22.61 22.80 0.0M
2023-06-05 22.62 22.68 22.60 22.63 0.0M
2023-06-02 22.51 22.61 22.49 22.50 0.0M
2023-06-01 22.20 22.35 22.20 22.26 0.0M
2023-05-31 22.22 22.22 21.95 22.03 0.0M
2023-05-30 22.29 22.32 22.16 22.20 0.0M
2023-05-26 22.08 22.39 22.08 22.30 0.0M
2023-05-25 22.04 22.06 21.96 22.00 0.0M
2023-05-24 22.00 22.03 21.95 22.01 0.0M
2023-05-23 22.11 22.16 21.91 21.91 0.0M
2023-05-22 22.20 22.23 22.11 22.11 0.0M
2023-05-19 22.00 22.10 21.98 22.00 0.0M
2023-05-18 21.90 22.02 21.85 21.99 0.0M
2023-05-17 22.00 22.13 22.00 22.12 0.0M
2023-05-16 22.15 22.17 22.02 22.08 0.0M
2023-05-15 22.11 22.29 22.11 22.24 0.0M
2023-05-12 21.99 22.02 21.81 21.81 0.0M
2023-05-11 22.11 22.14 21.97 22.13 0.0M
2023-05-10 22.33 22.33 22.10 22.29 0.0M
2023-05-09 22.23 22.30 22.15 22.27 0.0M
2023-05-08 22.39 22.45 22.27 22.40 0.1M
2023-05-05 22.12 22.39 22.12 22.30 0.0M
2023-05-04 22.14 22.19 22.10 22.19 0.1M
2023-05-03 22.09 22.17 22.02 22.06 0.0M
2023-05-02 22.10 22.10 21.95 22.00 0.0M
2023-05-01 22.26 22.30 22.16 22.16 0.0M
2023-04-28 22.28 22.35 22.22 22.25 0.1M
2023-04-27 22.06 22.29 22.06 22.18 0.0M
2023-04-26 22.13 22.13 21.90 21.98 0.0M
2023-04-25 22.00 22.00 21.77 21.78 0.0M
2023-04-24 22.21 22.21 22.16 22.17 0.0M
2023-04-21 22.42 22.42 22.19 22.36 0.0M
2023-04-20 22.59 22.63 22.41 22.51 0.0M
2023-04-19 22.57 22.60 22.47 22.49 0.0M
2023-04-18 22.83 22.87 22.76 22.87 0.0M
2023-04-17 22.75 22.83 22.72 22.76 0.0M
2023-04-14 22.85 22.85 22.70 22.77 0.0M
2023-04-13 22.83 22.97 22.81 22.97 0.0M
2023-04-12 22.79 22.79 22.60 22.60 0.0M
2023-04-11 22.52 22.79 22.52 22.73 0.0M
2023-04-10 22.51 22.64 22.41 22.52 0.0M
2023-04-06 22.41 22.64 22.41 22.61 0.0M
2023-04-05 22.63 22.63 22.41 22.44 0.0M
2023-04-04 22.61 22.66 22.48 22.65 0.0M
2023-04-03 22.55 22.70 22.53 22.61 0.1M
2023-03-31 22.55 22.68 22.48 22.62 0.1M
2023-03-30 22.43 22.57 22.43 22.48 0.0M
2023-03-29 22.26 22.37 22.18 22.24 0.0M
2023-03-28 22.18 22.22 22.10 22.15 0.0M
2023-03-27 22.11 22.11 21.92 22.05 0.0M
2023-03-24 22.12 22.31 22.01 22.24 0.0M
2023-03-23 22.26 22.48 22.15 22.15 0.0M
2023-03-22 22.09 22.32 21.93 22.06 0.0M
2023-03-21 21.92 21.99 21.78 21.99 0.0M
2023-03-20 21.72 21.74 21.58 21.59 0.0M
2023-03-17 21.62 21.76 21.62 21.71 0.0M
2023-03-16 21.50 21.81 21.44 21.81 0.0M
2023-03-15 21.44 21.54 21.30 21.54 0.0M
2023-03-14 21.90 21.97 21.69 21.75 0.0M
2023-03-13 21.70 22.00 21.70 21.96 0.0M
2023-03-10 21.94 22.00 21.73 21.73 0.0M
2023-03-09 22.14 22.15 21.93 22.03 0.1M
2023-03-08 22.23 22.43 22.20 22.32 0.0M
2023-03-07 22.49 22.49 22.05 22.05 0.0M
2023-03-06 22.65 22.68 22.50 22.65 0.0M
2023-03-03 22.49 22.70 22.49 22.59 0.0M
2023-03-02 22.39 22.55 22.39 22.52 0.0M
2023-03-01 22.54 22.54 22.34 22.45 0.0M
2023-02-28 21.93 22.13 21.86 21.98 0.1M
2023-02-27 22.08 22.21 22.01 22.08 0.0M
2023-02-24 22.01 22.11 21.92 22.00 0.0M
2023-02-23 22.53 22.53 22.35 22.48 0.0M
2023-02-22 22.29 22.52 22.22 22.32 0.0M
2023-02-21 22.59 22.59 22.28 22.44 0.0M
2023-02-17 22.54 22.65 22.45 22.65 0.0M
2023-02-16 22.66 22.80 22.65 22.80 0.0M
2023-02-15 22.70 22.77 22.60 22.74 0.0M
2023-02-14 22.97 23.04 22.78 22.78 0.0M
2023-02-13 22.80 23.03 22.80 23.01 0.0M
2023-02-10 22.81 22.83 22.63 22.64 0.0M
2023-02-09 23.07 23.07 22.86 22.93 0.0M
2023-02-08 22.88 22.97 22.76 22.97 0.0M
2023-02-07 22.78 22.79 22.63 22.78 0.0M
2023-02-06 22.70 22.78 22.60 22.64 0.1M
2023-02-03 23.10 23.19 22.90 23.13 0.0M
2023-02-02 23.43 23.43 23.23 23.41 0.1M
2023-02-01 23.21 23.47 23.09 23.36 0.0M
2023-01-31 23.08 23.18 23.00 23.14 0.0M
2023-01-30 23.43 23.43 23.23 23.23 0.0M
2023-01-27 23.64 23.76 23.61 23.64 0.1M
2023-01-26 23.73 23.78 23.65 23.78 0.0M
2023-01-25 23.49 23.63 23.38 23.61 0.0M
2023-01-24 23.54 23.61 23.45 23.54 0.0M
2023-01-23 23.52 23.71 23.51 23.67 0.0M
2023-01-20 23.25 23.49 23.22 23.49 0.0M
2023-01-19 23.09 23.20 23.05 23.19 0.1M
2023-01-18 23.24 23.24 22.88 22.94 0.0M
2023-01-17 23.00 23.09 22.95 22.98 0.0M
2023-01-13 22.86 23.02 22.84 23.02 0.0M
2023-01-12 22.71 22.93 22.71 22.80 0.1M
2023-01-11 22.71 22.80 22.65 22.65 0.0M
2023-01-10 22.65 22.72 22.52 22.69 0.0M
2023-01-09 22.63 22.70 22.44 22.44 0.0M
2023-01-06 22.00 22.45 21.95 22.45 0.2M
2023-01-05 21.74 21.86 21.70 21.86 0.0M
2023-01-04 21.60 21.86 21.54 21.76 0.0M
2023-01-03 21.42 21.46 21.34 21.34 0.1M