Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
WisdomTree U.S. Quality Dividend Growth Fund (DGRW)
80.10
+0.24
+(0.30%)
At close: April 1 at 4:00:01 PM EDT
79.54
-0.56
(-0.70%)
Pre-Market: 8:47:06 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 1, 2025 | 79.71 | 80.23 | 79.21 | 80.10 | 80.10 | 475,800 |
Mar 31, 2025 | 78.56 | 80.10 | 78.50 | 79.86 | 79.86 | 579,800 |
Mar 28, 2025 | 80.21 | 80.27 | 79.05 | 79.11 | 79.11 | 582,100 |
Mar 27, 2025 | 80.34 | 80.69 | 80.05 | 80.37 | 80.37 | 556,400 |
Mar 26, 2025 | 0.16 Dividend | |||||
Mar 26, 2025 | 80.66 | 80.93 | 80.25 | 80.42 | 80.42 | 642,400 |
Mar 25, 2025 | 80.89 | 80.96 | 80.51 | 80.76 | 80.61 | 976,200 |
Mar 24, 2025 | 80.36 | 80.88 | 80.25 | 80.78 | 80.62 | 455,900 |
Mar 21, 2025 | 79.35 | 79.76 | 79.06 | 79.70 | 79.55 | 420,900 |
Mar 20, 2025 | 79.75 | 80.52 | 79.64 | 79.94 | 79.79 | 411,700 |
Mar 19, 2025 | 79.68 | 80.51 | 79.54 | 80.16 | 80.01 | 678,200 |
Mar 18, 2025 | 79.92 | 80.00 | 79.22 | 79.46 | 79.31 | 556,300 |
Mar 17, 2025 | 79.24 | 80.36 | 79.23 | 80.10 | 79.95 | 431,200 |
Mar 14, 2025 | 78.36 | 79.34 | 78.21 | 79.23 | 79.08 | 613,300 |
Mar 13, 2025 | 78.71 | 78.93 | 77.79 | 78.00 | 77.85 | 504,600 |
Mar 12, 2025 | 79.36 | 79.46 | 78.36 | 78.83 | 78.68 | 854,900 |
Mar 11, 2025 | 80.00 | 80.10 | 78.75 | 79.08 | 78.93 | 816,900 |
Mar 10, 2025 | 80.88 | 81.33 | 79.77 | 80.37 | 80.22 | 1,058,300 |
Mar 7, 2025 | 81.04 | 81.92 | 80.70 | 81.71 | 81.55 | 632,200 |
Mar 6, 2025 | 81.02 | 81.76 | 80.77 | 81.27 | 81.11 | 683,600 |
Mar 5, 2025 | 80.89 | 82.06 | 80.64 | 81.86 | 81.70 | 607,500 |
Mar 4, 2025 | 81.56 | 82.16 | 80.91 | 81.13 | 80.97 | 2,426,100 |
Mar 3, 2025 | 83.41 | 83.63 | 81.74 | 82.17 | 82.01 | 804,700 |
Feb 28, 2025 | 82.24 | 83.32 | 81.85 | 83.27 | 83.11 | 591,700 |
Feb 27, 2025 | 83.06 | 83.30 | 82.12 | 82.19 | 82.03 | 939,900 |
Feb 26, 2025 | 83.27 | 83.47 | 82.61 | 82.85 | 82.69 | 562,800 |
Feb 25, 2025 | 0.11 Dividend | |||||
Feb 25, 2025 | 83.10 | 83.34 | 82.72 | 83.14 | 82.98 | 446,100 |
Feb 24, 2025 | 83.35 | 83.53 | 83.01 | 83.07 | 82.80 | 462,800 |
Feb 21, 2025 | 84.13 | 84.18 | 83.13 | 83.16 | 82.89 | 561,800 |
Feb 20, 2025 | 84.04 | 84.34 | 83.88 | 84.30 | 84.03 | 470,300 |
Feb 19, 2025 | 83.90 | 84.38 | 83.89 | 84.37 | 84.10 | 447,500 |
Feb 18, 2025 | 83.84 | 84.10 | 83.76 | 84.10 | 83.83 | 449,800 |
Feb 14, 2025 | 84.13 | 84.20 | 83.76 | 83.81 | 83.54 | 350,900 |
Feb 13, 2025 | 83.45 | 84.09 | 83.29 | 84.06 | 83.79 | 473,100 |
Feb 12, 2025 | 83.01 | 83.56 | 82.98 | 83.30 | 83.03 | 602,000 |
Feb 11, 2025 | 83.41 | 83.88 | 83.36 | 83.84 | 83.57 | 396,900 |
Feb 10, 2025 | 83.34 | 83.58 | 83.19 | 83.52 | 83.25 | 404,300 |
Feb 7, 2025 | 83.67 | 83.77 | 82.81 | 82.88 | 82.61 | 538,500 |
Feb 6, 2025 | 83.75 | 83.76 | 83.17 | 83.54 | 83.27 | 561,200 |
Feb 5, 2025 | 82.87 | 83.35 | 82.51 | 83.35 | 83.08 | 457,900 |
Feb 4, 2025 | 82.66 | 83.17 | 82.56 | 83.08 | 82.81 | 783,600 |
Feb 3, 2025 | 82.17 | 83.21 | 81.99 | 82.89 | 82.62 | 912,700 |
Jan 31, 2025 | 84.09 | 84.19 | 83.22 | 83.30 | 83.03 | 683,200 |
Jan 30, 2025 | 83.66 | 84.22 | 83.60 | 84.02 | 83.75 | 611,100 |
Jan 29, 2025 | 83.81 | 83.94 | 83.41 | 83.63 | 83.36 | 579,400 |
Jan 28, 2025 | 0.00 Dividend | |||||
Jan 28, 2025 | 83.68 | 84.01 | 83.51 | 83.81 | 83.54 | 434,000 |
Jan 27, 2025 | 82.89 | 83.78 | 82.89 | 83.77 | 83.50 | 496,900 |
Jan 24, 2025 | 83.99 | 84.05 | 83.71 | 83.83 | 83.56 | 700,900 |
Jan 23, 2025 | 83.52 | 83.98 | 83.45 | 83.97 | 83.69 | 1,625,800 |
Jan 22, 2025 | 83.58 | 83.73 | 83.40 | 83.49 | 83.22 | 765,300 |
Jan 21, 2025 | 82.81 | 83.18 | 82.77 | 83.17 | 82.90 | 576,800 |
Jan 17, 2025 | 82.45 | 82.69 | 82.32 | 82.40 | 82.13 | 460,500 |
Jan 16, 2025 | 82.00 | 82.13 | 81.68 | 81.94 | 81.67 | 513,400 |
Jan 15, 2025 | 81.70 | 82.05 | 81.53 | 81.91 | 81.64 | 588,400 |
Jan 14, 2025 | 80.85 | 80.87 | 80.15 | 80.75 | 80.49 | 779,400 |
Jan 13, 2025 | 79.81 | 80.58 | 79.77 | 80.58 | 80.32 | 767,000 |
Jan 10, 2025 | 80.88 | 80.88 | 80.01 | 80.14 | 79.88 | 775,600 |
Jan 8, 2025 | 80.91 | 81.19 | 80.68 | 81.18 | 80.91 | 440,400 |
Jan 7, 2025 | 81.73 | 81.88 | 80.79 | 81.04 | 80.77 | 776,800 |
Jan 6, 2025 | 81.74 | 82.16 | 81.28 | 81.45 | 81.18 | 407,500 |
Jan 3, 2025 | 81.11 | 81.49 | 80.82 | 81.31 | 81.04 | 567,200 |
Jan 2, 2025 | 81.30 | 81.52 | 80.27 | 80.69 | 80.43 | 721,200 |
Dec 31, 2024 | 0.04 Dividend | |||||
Dec 31, 2024 | 81.18 | 81.31 | 80.68 | 80.93 | 80.66 | 523,300 |
Dec 30, 2024 | 81.14 | 81.37 | 80.58 | 80.97 | 80.66 | 587,700 |
Dec 27, 2024 | 82.13 | 82.30 | 81.42 | 81.86 | 81.55 | 757,500 |
Dec 26, 2024 | 0.16 Dividend | |||||
Dec 26, 2024 | 82.11 | 82.60 | 82.11 | 82.53 | 82.22 | 287,600 |
Dec 24, 2024 | 82.03 | 82.54 | 81.86 | 82.51 | 82.04 | 235,700 |
Dec 23, 2024 | 81.56 | 82.00 | 81.12 | 81.91 | 81.45 | 570,700 |
Dec 20, 2024 | 80.63 | 82.20 | 80.60 | 81.68 | 81.22 | 723,500 |
Dec 19, 2024 | 81.66 | 81.84 | 80.90 | 80.95 | 80.49 | 1,112,300 |
Dec 18, 2024 | 83.15 | 83.47 | 81.11 | 81.16 | 80.70 | 783,700 |
Dec 17, 2024 | 83.26 | 83.41 | 82.98 | 83.17 | 82.70 | 396,200 |
Dec 16, 2024 | 83.97 | 84.03 | 83.50 | 83.55 | 83.08 | 622,100 |
Dec 13, 2024 | 84.25 | 84.25 | 83.76 | 83.84 | 83.37 | 666,300 |
Dec 12, 2024 | 84.47 | 84.59 | 84.14 | 84.16 | 83.68 | 699,900 |
Dec 11, 2024 | 84.59 | 84.79 | 84.50 | 84.55 | 84.07 | 351,200 |
Dec 10, 2024 | 84.63 | 84.63 | 84.14 | 84.27 | 83.79 | 431,300 |
Dec 9, 2024 | 84.92 | 85.00 | 84.60 | 84.67 | 84.19 | 368,800 |
Dec 6, 2024 | 85.04 | 85.17 | 84.88 | 84.92 | 84.44 | 470,900 |
Dec 5, 2024 | 85.24 | 85.24 | 84.90 | 84.93 | 84.45 | 453,200 |
Dec 4, 2024 | 85.34 | 85.34 | 84.95 | 85.21 | 84.73 | 464,300 |
Dec 3, 2024 | 85.36 | 85.38 | 85.05 | 85.15 | 84.67 | 495,800 |
Dec 2, 2024 | 85.28 | 85.40 | 85.02 | 85.28 | 84.80 | 333,500 |
Nov 29, 2024 | 84.88 | 85.45 | 84.88 | 85.29 | 84.81 | 307,700 |
Nov 27, 2024 | 85.10 | 85.19 | 84.73 | 84.84 | 84.36 | 405,900 |
Nov 26, 2024 | 84.90 | 85.11 | 84.55 | 85.05 | 84.57 | 537,600 |
Nov 25, 2024 | 0.10 Dividend | |||||
Nov 25, 2024 | 84.79 | 85.11 | 84.50 | 84.82 | 84.34 | 582,700 |
Nov 22, 2024 | 83.96 | 84.49 | 83.96 | 84.42 | 83.84 | 382,700 |
Nov 21, 2024 | 83.50 | 84.08 | 83.11 | 83.92 | 83.35 | 1,644,700 |
Nov 20, 2024 | 83.22 | 83.34 | 82.58 | 83.28 | 82.71 | 592,800 |
Nov 19, 2024 | 83.04 | 83.48 | 82.67 | 83.31 | 82.74 | 831,700 |
Nov 18, 2024 | 83.16 | 83.60 | 83.02 | 83.42 | 82.85 | 667,000 |
Nov 15, 2024 | 83.79 | 83.79 | 82.99 | 83.13 | 82.56 | 615,400 |
Nov 14, 2024 | 84.74 | 84.74 | 84.06 | 84.16 | 83.59 | 614,900 |
Nov 13, 2024 | 84.80 | 84.93 | 84.45 | 84.70 | 84.12 | 514,900 |
Nov 12, 2024 | 85.43 | 85.43 | 84.60 | 84.80 | 84.22 | 393,500 |
Nov 11, 2024 | 85.56 | 85.60 | 85.21 | 85.31 | 84.73 | 754,800 |
Nov 8, 2024 | 85.42 | 85.89 | 85.37 | 85.66 | 85.07 | 734,800 |
Nov 7, 2024 | 85.03 | 85.37 | 84.93 | 85.24 | 84.66 | 1,487,800 |
Nov 6, 2024 | 84.70 | 84.85 | 84.09 | 84.67 | 84.09 | 668,900 |
Nov 5, 2024 | 82.12 | 82.85 | 82.01 | 82.85 | 82.28 | 326,400 |
Nov 4, 2024 | 82.26 | 82.43 | 81.83 | 82.04 | 81.48 | 437,200 |
Nov 1, 2024 | 82.17 | 82.73 | 82.06 | 82.22 | 81.66 | 344,300 |
Oct 31, 2024 | 82.81 | 82.81 | 82.00 | 82.00 | 81.44 | 506,500 |
Oct 30, 2024 | 83.30 | 83.68 | 83.06 | 83.30 | 82.73 | 414,200 |
Oct 29, 2024 | 83.11 | 83.54 | 82.93 | 83.37 | 82.80 | 365,700 |
Oct 28, 2024 | 0.08 Dividend | |||||
Oct 28, 2024 | 83.41 | 83.52 | 83.27 | 83.30 | 82.73 | 356,600 |
Oct 25, 2024 | 83.77 | 83.97 | 83.06 | 83.17 | 82.53 | 420,900 |
Oct 24, 2024 | 83.53 | 83.53 | 83.09 | 83.42 | 82.78 | 480,800 |
Oct 23, 2024 | 83.74 | 83.85 | 82.95 | 83.39 | 82.75 | 412,500 |
Oct 22, 2024 | 83.77 | 84.23 | 83.68 | 84.09 | 83.44 | 382,100 |
Oct 21, 2024 | 84.56 | 84.58 | 83.87 | 84.18 | 83.53 | 328,800 |
Oct 18, 2024 | 84.64 | 84.78 | 84.46 | 84.71 | 84.06 | 603,000 |
Oct 17, 2024 | 84.96 | 84.96 | 84.51 | 84.53 | 83.88 | 405,600 |
Oct 16, 2024 | 84.28 | 84.62 | 84.09 | 84.54 | 83.89 | 547,700 |
Oct 15, 2024 | 84.78 | 84.84 | 83.97 | 84.10 | 83.45 | 462,700 |
Oct 14, 2024 | 84.30 | 84.90 | 84.16 | 84.77 | 84.12 | 302,300 |
Oct 11, 2024 | 83.59 | 84.14 | 83.53 | 84.04 | 83.39 | 358,600 |
Oct 10, 2024 | 83.56 | 83.67 | 83.26 | 83.51 | 82.86 | 408,300 |
Oct 9, 2024 | 82.98 | 83.83 | 82.98 | 83.76 | 83.11 | 325,300 |
Oct 8, 2024 | 82.55 | 83.08 | 82.47 | 83.02 | 82.38 | 367,100 |
Oct 7, 2024 | 82.72 | 82.92 | 82.18 | 82.40 | 81.76 | 286,600 |
Oct 4, 2024 | 83.01 | 83.01 | 82.35 | 82.94 | 82.30 | 366,500 |
Oct 3, 2024 | 82.42 | 82.66 | 82.15 | 82.45 | 81.81 | 338,700 |
Oct 2, 2024 | 82.48 | 82.79 | 82.20 | 82.66 | 82.02 | 686,200 |
Oct 1, 2024 | 83.11 | 83.11 | 82.24 | 82.61 | 81.97 | 529,000 |
Sep 30, 2024 | 82.79 | 83.23 | 82.40 | 83.21 | 82.57 | 319,400 |
Sep 27, 2024 | 83.09 | 83.23 | 82.78 | 82.83 | 82.19 | 410,900 |
Sep 26, 2024 | 83.01 | 83.01 | 82.57 | 82.88 | 82.24 | 454,300 |
Sep 25, 2024 | 0.15 Dividend | |||||
Sep 25, 2024 | 82.77 | 82.88 | 82.31 | 82.47 | 81.83 | 499,200 |
Sep 24, 2024 | 82.86 | 82.91 | 82.61 | 82.91 | 82.13 | 473,300 |
Sep 23, 2024 | 82.76 | 82.81 | 82.52 | 82.78 | 82.00 | 340,100 |
Sep 20, 2024 | 82.60 | 82.78 | 82.32 | 82.65 | 81.87 | 373,200 |
Sep 19, 2024 | 83.01 | 83.12 | 82.49 | 82.83 | 82.05 | 461,600 |
Sep 18, 2024 | 82.17 | 82.74 | 81.63 | 81.70 | 80.93 | 597,600 |
Sep 17, 2024 | 82.30 | 82.43 | 81.72 | 82.04 | 81.26 | 446,700 |
Sep 16, 2024 | 81.85 | 82.08 | 81.60 | 82.06 | 81.28 | 338,400 |
Sep 13, 2024 | 81.41 | 81.87 | 81.36 | 81.72 | 80.95 | 577,600 |
Sep 12, 2024 | 80.74 | 81.19 | 80.29 | 81.14 | 80.37 | 908,000 |
Sep 11, 2024 | 80.03 | 80.67 | 78.78 | 80.54 | 79.78 | 1,034,800 |
Sep 10, 2024 | 79.99 | 80.13 | 79.43 | 80.11 | 79.35 | 450,900 |
Sep 9, 2024 | 79.40 | 79.86 | 79.21 | 79.67 | 78.92 | 527,700 |
Sep 6, 2024 | 79.96 | 80.21 | 78.80 | 78.89 | 78.14 | 645,400 |
Sep 5, 2024 | 80.50 | 80.57 | 79.68 | 80.02 | 79.26 | 707,400 |
Sep 4, 2024 | 80.48 | 80.92 | 80.34 | 80.54 | 79.78 | 488,300 |
Sep 3, 2024 | 81.63 | 81.63 | 80.30 | 80.64 | 79.88 | 427,900 |
Aug 30, 2024 | 81.56 | 82.03 | 81.08 | 81.96 | 81.18 | 294,000 |
Aug 29, 2024 | 81.63 | 82.03 | 81.22 | 81.35 | 80.58 | 497,700 |
Aug 28, 2024 | 81.60 | 81.65 | 80.80 | 81.24 | 80.47 | 493,900 |
Aug 27, 2024 | 0.11 Dividend | |||||
Aug 27, 2024 | 81.33 | 81.65 | 81.25 | 81.61 | 80.84 | 578,900 |
Aug 26, 2024 | 81.92 | 81.92 | 81.38 | 81.59 | 80.71 | 395,300 |
Aug 23, 2024 | 81.32 | 81.75 | 81.03 | 81.69 | 80.81 | 386,800 |
Aug 22, 2024 | 81.65 | 81.68 | 80.68 | 80.87 | 80.00 | 522,400 |
Aug 21, 2024 | 81.32 | 81.51 | 81.04 | 81.34 | 80.47 | 637,600 |
Aug 20, 2024 | 81.01 | 81.14 | 80.83 | 80.98 | 80.11 | 937,800 |
Aug 19, 2024 | 80.53 | 81.01 | 80.38 | 81.00 | 80.13 | 586,400 |
Aug 16, 2024 | 80.11 | 80.55 | 80.09 | 80.47 | 79.61 | 317,300 |
Aug 15, 2024 | 80.10 | 80.36 | 79.80 | 80.32 | 79.46 | 486,800 |
Aug 14, 2024 | 78.92 | 79.36 | 78.75 | 79.19 | 78.34 | 554,600 |
Aug 13, 2024 | 78.16 | 78.86 | 78.02 | 78.83 | 77.98 | 414,000 |
Aug 12, 2024 | 77.94 | 77.97 | 77.38 | 77.65 | 76.82 | 400,500 |
Aug 9, 2024 | 77.50 | 77.97 | 77.18 | 77.76 | 76.93 | 574,500 |
Aug 8, 2024 | 76.61 | 77.63 | 76.53 | 77.56 | 76.73 | 486,900 |
Aug 7, 2024 | 77.22 | 77.65 | 75.85 | 75.88 | 75.07 | 808,300 |
Aug 6, 2024 | 76.21 | 77.46 | 76.00 | 76.42 | 75.60 | 834,600 |
Aug 5, 2024 | 75.78 | 76.74 | 75.51 | 75.91 | 75.10 | 1,133,700 |
Aug 2, 2024 | 78.16 | 78.50 | 77.25 | 77.98 | 77.14 | 612,900 |
Aug 1, 2024 | 79.96 | 80.18 | 78.43 | 78.84 | 77.99 | 739,000 |
Jul 31, 2024 | 79.50 | 80.13 | 79.28 | 79.75 | 78.89 | 405,700 |
Jul 30, 2024 | 79.10 | 79.23 | 78.39 | 78.81 | 77.96 | 349,700 |
Jul 29, 2024 | 79.21 | 79.22 | 78.73 | 78.95 | 78.10 | 440,900 |
Jul 26, 2024 | 0.06 Dividend | |||||
Jul 26, 2024 | 78.59 | 79.41 | 78.51 | 78.97 | 78.12 | 667,700 |
Jul 25, 2024 | 78.30 | 79.16 | 78.08 | 78.10 | 77.20 | 660,200 |
Jul 24, 2024 | 79.15 | 79.15 | 78.20 | 78.29 | 77.39 | 495,600 |
Jul 23, 2024 | 79.74 | 79.87 | 79.51 | 79.59 | 78.68 | 456,900 |
Jul 22, 2024 | 79.64 | 79.88 | 79.38 | 79.85 | 78.93 | 454,700 |
Jul 19, 2024 | 79.75 | 79.93 | 79.07 | 79.22 | 78.31 | 237,600 |
Jul 18, 2024 | 80.50 | 80.70 | 79.53 | 79.78 | 78.86 | 514,500 |
Jul 17, 2024 | 80.22 | 80.69 | 80.22 | 80.44 | 79.52 | 381,400 |
Jul 16, 2024 | 80.43 | 81.05 | 80.43 | 81.01 | 80.08 | 376,900 |
Jul 15, 2024 | 80.43 | 80.71 | 80.14 | 80.36 | 79.44 | 584,500 |
Jul 12, 2024 | 79.83 | 80.58 | 79.81 | 80.11 | 79.19 | 677,400 |
Jul 11, 2024 | 79.90 | 79.92 | 79.42 | 79.56 | 78.65 | 609,000 |
Jul 10, 2024 | 79.03 | 79.79 | 79.03 | 79.75 | 78.83 | 595,700 |
Jul 9, 2024 | 79.12 | 79.12 | 78.82 | 78.93 | 78.02 | 423,400 |
Jul 8, 2024 | 79.03 | 79.14 | 78.83 | 78.96 | 78.05 | 368,700 |
Jul 5, 2024 | 78.64 | 78.90 | 78.40 | 78.84 | 77.93 | 644,500 |
Jul 3, 2024 | 78.29 | 78.61 | 78.29 | 78.53 | 77.63 | 279,100 |
Jul 2, 2024 | 77.90 | 78.33 | 77.81 | 78.32 | 77.42 | 426,300 |
Jul 1, 2024 | 78.29 | 78.32 | 77.84 | 78.07 | 77.17 | 517,800 |
Jun 28, 2024 | 78.29 | 78.70 | 77.82 | 78.05 | 77.15 | 813,900 |
Jun 27, 2024 | 78.30 | 78.36 | 77.86 | 78.16 | 77.26 | 510,300 |
Jun 26, 2024 | 78.26 | 78.35 | 78.03 | 78.26 | 77.36 | 442,200 |
Jun 25, 2024 | 0.18 Dividend | |||||
Jun 25, 2024 | 78.57 | 78.59 | 78.02 | 78.36 | 77.46 | 1,611,700 |
Jun 24, 2024 | 78.66 | 79.07 | 78.61 | 78.61 | 77.53 | 529,000 |
Jun 21, 2024 | 78.82 | 78.87 | 78.59 | 78.66 | 77.58 | 363,700 |
Jun 20, 2024 | 79.07 | 79.11 | 78.64 | 78.83 | 77.75 | 903,300 |
Jun 18, 2024 | 78.97 | 79.09 | 78.83 | 79.02 | 77.93 | 461,100 |
Jun 17, 2024 | 77.98 | 78.95 | 77.90 | 78.86 | 77.77 | 414,500 |
Jun 14, 2024 | 77.66 | 77.99 | 77.46 | 77.99 | 76.92 | 556,800 |
Jun 13, 2024 | 78.03 | 78.10 | 77.59 | 77.98 | 76.91 | 722,500 |
Jun 12, 2024 | 77.80 | 77.95 | 77.48 | 77.60 | 76.53 | 438,700 |
Jun 11, 2024 | 76.72 | 77.03 | 76.36 | 77.02 | 75.96 | 561,900 |
Jun 10, 2024 | 76.61 | 76.94 | 76.48 | 76.94 | 75.88 | 390,100 |
Jun 7, 2024 | 76.60 | 77.05 | 76.47 | 76.66 | 75.61 | 334,000 |
Jun 6, 2024 | 76.77 | 76.80 | 76.45 | 76.70 | 75.64 | 387,100 |
Jun 5, 2024 | 76.19 | 76.69 | 75.91 | 76.68 | 75.62 | 766,200 |
Jun 4, 2024 | 75.64 | 76.07 | 75.47 | 75.95 | 74.90 | 499,300 |
Jun 3, 2024 | 76.14 | 76.14 | 75.18 | 75.75 | 74.71 | 723,700 |
May 31, 2024 | 75.30 | 75.92 | 74.72 | 75.91 | 74.87 | 549,900 |
May 30, 2024 | 75.17 | 75.37 | 74.99 | 75.13 | 74.10 | 836,200 |
May 29, 2024 | 75.29 | 75.38 | 75.12 | 75.17 | 74.14 | 1,070,400 |
May 28, 2024 | 76.19 | 76.19 | 75.48 | 75.83 | 74.79 | 412,700 |
May 24, 2024 | 0.07 Dividend | |||||
May 24, 2024 | 76.02 | 76.21 | 75.86 | 76.03 | 74.98 | 271,700 |
May 23, 2024 | 76.88 | 76.88 | 75.71 | 75.83 | 74.72 | 306,700 |
May 22, 2024 | 76.66 | 76.77 | 76.29 | 76.52 | 75.40 | 407,200 |
May 21, 2024 | 76.55 | 76.72 | 76.54 | 76.69 | 75.56 | 390,500 |
May 20, 2024 | 76.58 | 76.85 | 76.53 | 76.61 | 75.49 | 1,609,700 |
May 17, 2024 | 76.66 | 76.80 | 76.37 | 76.65 | 75.53 | 311,800 |
May 16, 2024 | 76.80 | 76.86 | 76.58 | 76.60 | 75.48 | 741,800 |
May 15, 2024 | 76.07 | 76.79 | 76.07 | 76.74 | 75.61 | 456,900 |
May 14, 2024 | 75.57 | 75.91 | 75.44 | 75.83 | 74.72 | 400,300 |
May 13, 2024 | 75.86 | 75.87 | 75.46 | 75.52 | 74.41 | 305,300 |
May 10, 2024 | 75.55 | 75.66 | 75.38 | 75.52 | 74.41 | 442,000 |
May 9, 2024 | 74.89 | 75.28 | 74.79 | 75.28 | 74.18 | 474,600 |
May 8, 2024 | 74.62 | 74.89 | 74.60 | 74.84 | 73.74 | 337,300 |
May 7, 2024 | 74.85 | 74.95 | 74.69 | 74.75 | 73.65 | 355,300 |
May 6, 2024 | 74.44 | 74.65 | 74.27 | 74.65 | 73.55 | 912,000 |
May 3, 2024 | 74.05 | 74.18 | 73.74 | 74.10 | 73.01 | 376,100 |
May 2, 2024 | 73.16 | 73.31 | 72.59 | 73.16 | 72.09 | 455,800 |
May 1, 2024 | 72.82 | 73.60 | 72.63 | 72.69 | 71.62 | 478,000 |
Apr 30, 2024 | 73.78 | 73.79 | 73.00 | 73.00 | 71.93 | 302,200 |
Apr 29, 2024 | 73.85 | 73.96 | 73.55 | 73.94 | 72.86 | 343,900 |
Apr 26, 2024 | 73.53 | 73.94 | 73.46 | 73.69 | 72.61 | 316,200 |
Apr 25, 2024 | 73.14 | 73.55 | 72.86 | 73.41 | 72.33 | 679,100 |
Apr 24, 2024 | 0.07 Dividend | |||||
Apr 24, 2024 | 73.56 | 73.64 | 73.23 | 73.55 | 72.47 | 391,300 |
Apr 23, 2024 | 73.07 | 73.65 | 73.07 | 73.55 | 72.41 | 390,700 |
Apr 22, 2024 | 72.65 | 73.30 | 72.45 | 72.91 | 71.78 | 380,500 |
Apr 19, 2024 | 72.46 | 72.71 | 72.13 | 72.31 | 71.19 | 501,600 |
Apr 18, 2024 | 72.77 | 73.09 | 72.36 | 72.48 | 71.35 | 449,200 |
Apr 17, 2024 | 73.29 | 73.35 | 72.45 | 72.56 | 71.43 | 937,800 |
Apr 16, 2024 | 73.12 | 73.30 | 72.77 | 72.93 | 71.80 | 705,700 |
Apr 15, 2024 | 74.27 | 74.36 | 72.84 | 72.97 | 71.84 | 458,000 |
Apr 12, 2024 | 74.01 | 74.16 | 73.37 | 73.55 | 72.41 | 844,400 |
Apr 11, 2024 | 74.43 | 74.78 | 73.92 | 74.50 | 73.34 | 500,300 |
Apr 10, 2024 | 74.32 | 74.53 | 73.93 | 74.20 | 73.05 | 663,800 |
Apr 9, 2024 | 75.11 | 75.19 | 74.31 | 75.06 | 73.89 | 366,700 |
Apr 8, 2024 | 74.93 | 75.04 | 74.79 | 74.87 | 73.71 | 480,100 |
Apr 5, 2024 | 74.35 | 75.12 | 74.35 | 74.86 | 73.70 | 406,500 |
Apr 4, 2024 | 75.78 | 75.86 | 74.22 | 74.26 | 73.11 | 430,400 |
Apr 3, 2024 | 75.25 | 75.53 | 75.03 | 75.26 | 74.09 | 756,800 |
Apr 2, 2024 | 75.26 | 75.39 | 75.07 | 75.33 | 74.16 | 601,700 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.99
+3.01%
EWW iShares MSCI Mexico ETF
52.05
+2.14%
GXG Global X MSCI Colombia ETF
28.05
+2.00%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.49
+1.58%
QLD ProShares Ultra QQQ
90.27
+1.56%
EPU iShares MSCI Peru ETF
44.57
+1.55%
FLTW Franklin FTSE Taiwan ETF
43.89
+1.52%
EWT iShares MSCI Taiwan ETF
48.20
+1.52%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.20
+1.27%
UTES Virtus Reaves Utilities ETF
65.35
+1.16%
XMHQ Invesco S&P MidCap Quality ETF
92.58
+1.15%
XMMO Invesco S&P MidCap Momentum ETF
115.05
+1.13%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
329.06
+1.09%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.21
+1.09%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.43
+1.09%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.52
+1.04%
MLPX Global X MLP & Energy Infrastructure ETF
64.47
+1.03%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
IYW iShares U.S. Technology ETF
141.86
+1.01%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
PKB Invesco Building & Construction ETF
68.00
+1.00%
IGM iShares Expanded Tech Sector ETF
91.57
+0.99%
DWLD Davis Select Worldwide ETF
38.06
+0.98%
ILCG iShares Morningstar Growth ETF
81.78
+0.98%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.45
+0.97%
FSCS First Trust SMID Capital Strength ETF
34.88
+0.97%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.13
+0.93%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
ENFR Alerian Energy Infrastructure ETF
33.07
+0.92%
PSP Invesco Global Listed Private Equity ETF
64.65
+0.91%
VUG Vanguard Growth Index Fund ETF Shares
374.17
+0.90%
IETC iShares U.S. Tech Independence Focused ETF
75.61
+0.89%
IWP iShares Russell Mid-Cap Growth ETF
118.54
+0.89%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.50
+0.89%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.76
+0.88%
EYLD Cambria Emerging Shareholder Yield ETF
32.02
+0.85%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.46
+0.85%
VGT Vanguard Information Technology Index Fund ETF Shares
546.94
+0.84%
KCE SPDR S&P Capital Markets ETF
127.23
+0.84%
FTEC Fidelity MSCI Information Technology Index ETF
162.61
+0.83%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
IDMO Invesco S&P International Developed Momentum ETF
44.52
+0.82%
QQQ Invesco QQQ Trust
472.70
+0.81%
MGK Vanguard Mega Cap Growth Index Fund
311.36
+0.80%
SCHG Schwab U.S. Large-Cap Growth ETF
25.24
+0.80%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.28
+0.80%
IXN iShares Global Tech ETF
76.34
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
NULG Nuveen ESG Large-Cap Growth ETF
78.89
+0.78%
IWF iShares Russell 1000 Growth ETF
363.88
+0.77%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.15
+0.77%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.50
+0.77%
VPC Virtus Private Credit ETF
21.18
+0.76%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.18
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
TMFC Motley Fool 100 Index ETF
56.03
+0.74%
RWK Invesco S&P MidCap 400 Revenue ETF
108.67
+0.73%
XLK The Technology Select Sector SPDR Fund
207.99
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
IVW iShares S&P 500 Growth ETF
93.50
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.95
+0.72%
IWY iShares Russell Top 200 Growth ETF
212.46
+0.72%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
IXP iShares Global Comm Services ETF
97.71
+0.71%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.65
+0.70%
SPMO Invesco S&P 500 Momentum ETF
93.18
+0.70%
MTUM iShares MSCI USA Momentum Factor ETF
203.54
+0.70%
COPX Global X Copper Miners ETF
39.34
+0.69%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.91
+0.69%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
SYLD Cambria Shareholder Yield ETF
64.23
+0.67%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
FCA First Trust China AlphaDEX Fund
21.08
+0.67%
GRPM Invesco S&P MidCap 400 GARP ETF
105.40
+0.67%
DRSK Aptus Defined Risk ETF
27.45
+0.66%
VIS Vanguard Industrials Index Fund ETF Shares
249.18
+0.66%
JMOM JPMorgan U.S. Momentum Factor ETF
56.73
+0.66%
CMBS iShares CMBS ETF
48.17
+0.65%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
246.23
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
TLH iShares 10-20 Year Treasury Bond ETF
104.05
+0.65%
MMTM SPDR S&P 1500 Momentum Tilt ETF
242.46
+0.65%
IMCG iShares Morningstar Mid-Cap Growth ETF
71.89
+0.64%
PPA Invesco Aerospace & Defense ETF
117.30
+0.64%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.99
+0.64%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.18
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.24
+0.62%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
38.00
+0.61%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.15
+0.60%