Skip to main content

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

39.91 +0.15 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.69 20.77 20.68 20.72 56,644 +0.15(+0.72%)
May 30, 2007 20.42 20.60 20.42 20.57 13,808 +0.07(+0.36%)
May 29, 2007 20.53 20.55 20.44 20.50 14,090 +0.15(+0.71%)
May 25, 2007 20.26 20.36 20.26 20.35 19,163 -0.05(-0.23%)
May 24, 2007 20.58 20.58 20.35 20.40 38,044 -0.10(-0.47%)
May 23, 2007 20.61 20.64 20.50 20.50 23,954 -0.10(-0.50%)
May 22, 2007 20.58 20.62 20.55 20.60 10,145 +0.04(+0.21%)
May 21, 2007 20.52 20.61 20.46 20.56 22,263 +0.08(+0.38%)
May 18, 2007 20.55 20.55 20.44 20.48 33,254 -0.08(-0.38%)
May 17, 2007 20.53 20.58 20.48 20.56 30,435 -0.26(-1.26%)
May 16, 2007 20.71 20.82 20.69 20.82 17,754 +0.16(+0.75%)
May 15, 2007 20.69 20.80 20.63 20.66 14,654 -0.12(-0.56%)
May 14, 2007 20.79 20.82 20.68 20.78 25,081 +0.03(+0.15%)
May 11, 2007 20.58 20.75 20.58 20.75 26,208 +0.31(+1.51%)
May 10, 2007 20.52 20.57 20.41 20.44 20,854 -0.43(-2.07%)
May 09, 2007 20.74 20.88 20.74 20.87 32,690 +0.18(+0.86%)
May 08, 2007 20.69 20.69 20.58 20.69 32,690 -0.12(-0.60%)
May 07, 2007 20.83 20.85 20.80 20.82 21,981 +0.09(+0.45%)
May 04, 2007 20.69 20.76 20.68 20.73 17,754 +0.09(+0.41%)
May 03, 2007 20.63 20.67 20.60 20.64 88,489 +0.03(+0.16%)
May 02, 2007 20.49 20.66 20.49 20.61 62,280 +0.02(+0.12%)
May 01, 2007 20.59 20.62 20.23 20.58 116,389 +0.11(+0.54%)
Apr 30, 2007 20.56 20.71 20.47 20.47 28,181 -0.06(-0.31%)
Apr 27, 2007 20.59 20.62 20.54 20.54 29,308 -0.10(-0.48%)
Apr 26, 2007 20.66 20.67 20.55 20.64 21,981 -0.20(-0.95%)
Apr 25, 2007 20.75 20.85 20.69 20.84 22,545 +0.07(+0.36%)
Apr 24, 2007 20.78 20.78 20.66 20.76 27,054 -0.01(-0.07%)
Apr 23, 2007 20.72 20.83 20.71 20.78 19,726 -0.18(-0.88%)
Apr 20, 2007 20.87 20.96 20.84 20.96 34,099 +0.12(+0.58%)
Apr 19, 2007 20.76 20.92 20.76 20.84 14,090 -0.07(-0.36%)
Apr 18, 2007 20.96 21.02 20.91 20.91 40,017 +0.02(+0.08%)
Apr 17, 2007 20.89 20.91 20.82 20.90 47,626 -0.08(-0.37%)
Apr 16, 2007 20.80 21.00 20.80 20.97 31,563 +0.26(+1.27%)
Apr 13, 2007 20.73 20.76 20.63 20.71 68,480 -0.25(-1.20%)
Apr 12, 2007 20.79 20.97 20.79 20.96 32,408 +0.07(+0.32%)
Apr 11, 2007 21.02 21.03 20.83 20.90 38,890 -0.13(-0.61%)
Apr 10, 2007 20.98 21.09 20.96 21.02 94,407 +0.06(+0.30%)
Apr 09, 2007 20.98 21.03 20.93 20.96 64,535 -0.06(-0.29%)
Apr 05, 2007 20.91 21.09 20.91 21.02 82,853 -0.19(-0.89%)
Apr 04, 2007 21.11 21.21 21.07 21.21 56,080 +0.19(+0.91%)
Apr 03, 2007 20.90 21.08 20.90 21.02 41,144 +0.16(+0.78%)
Apr 02, 2007 20.86 20.96 20.80 20.85 109,343 -0.21(-0.98%)
Mar 30, 2007 21.19 21.29 20.96 21.06 50,726 -0.39(-1.82%)
Mar 29, 2007 21.48 21.52 21.29 21.45 36,917 +0.13(+0.63%)
Mar 28, 2007 21.28 21.39 21.26 21.32 59,180 -0.16(-0.76%)
Mar 27, 2007 21.35 21.49 21.34 21.48 729,898 -0.19(-0.88%)
Mar 26, 2007 21.70 21.70 21.47 21.67 132,734 -0.21(-0.96%)
Mar 23, 2007 21.85 21.95 21.85 21.88 50,444 +0.05(+0.21%)
Mar 22, 2007 21.79 21.90 21.74 21.83 293,086 +0.04(+0.16%)
Mar 21, 2007 21.50 21.86 21.41 21.80 75,244 +0.24(+1.10%)
Mar 20, 2007 21.38 21.56 21.35 21.56 100,889 +0.14(+0.65%)
Mar 19, 2007 21.28 21.42 21.28 21.42 41,708 +0.24(+1.14%)
Mar 16, 2007 20.88 21.27 20.88 21.18 21,981 -0.02(-0.10%)
Mar 15, 2007 21.10 21.25 21.10 21.20 46,217 +0.16(+0.78%)
Mar 14, 2007 21.07 21.11 20.68 21.04 136,116 -0.24(-1.12%)
Mar 13, 2007 21.67 21.51 21.16 21.28 132,170 -0.40(-1.83%)
Mar 12, 2007 21.52 21.68 21.51 21.67 72,989 +0.15(+0.71%)
Mar 09, 2007 21.67 21.67 21.47 21.52 134,143 -0.21(-0.96%)
Mar 08, 2007 21.61 21.79 21.61 21.73 2,543,370 +0.43(+2.02%)
Mar 07, 2007 21.30 21.37 21.27 21.30 28,745 -0.02(-0.12%)
Mar 06, 2007 21.22 21.34 21.18 21.33 37,481 +0.56(+2.72%)
Mar 05, 2007 20.79 20.88 20.73 20.76 160,352 -0.07(-0.34%)
Mar 02, 2007 21.01 21.01 20.83 20.83 53,826 -0.31(-1.48%)
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.