Wisdomtree U.S. Quality Growth Fund (QGRW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.91

-0.04

(-0.11%)

As of 02:00PM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	41.06	41.00	40.83	40.91	40.91	27,546
10 May 2024	41.05	41.14	40.83	40.95	40.95	35,200
09 May 2024	40.80	40.91	40.66	40.89	40.89	30,000
08 May 2024	40.57	40.87	40.51	40.76	40.76	90,800
07 May 2024	40.93	40.97	40.77	40.83	40.83	47,200
06 May 2024	40.46	40.93	40.45	40.93	40.93	77,700
03 May 2024	40.28	40.39	40.12	40.32	40.32	53,800
02 May 2024	39.29	39.60	38.97	39.56	39.56	56,600
01 May 2024	39.03	39.72	38.78	38.95	38.95	48,000
30 Apr 2024	39.89	40.09	39.22	39.23	39.23	58,300
29 Apr 2024	40.14	40.21	39.83	40.10	40.10	47,700
26 Apr 2024	39.71	40.11	39.71	39.97	39.97	127,300
25 Apr 2024	38.63	39.28	38.35	39.23	39.23	49,100
24 Apr 2024	39.74	39.83	39.25	39.45	39.45	47,500
23 Apr 2024	38.94	39.47	38.87	39.42	39.42	77,500
22 Apr 2024	38.64	38.96	38.26	38.74	38.74	65,200
19 Apr 2024	39.24	39.24	38.22	38.36	38.36	49,400
18 Apr 2024	39.62	39.85	39.33	39.37	39.37	60,100
17 Apr 2024	40.38	40.38	39.53	39.61	39.61	43,500
16 Apr 2024	40.12	40.29	39.95	40.13	40.13	117,300
15 Apr 2024	41.15	41.15	40.00	40.07	40.07	45,800
12 Apr 2024	41.21	41.22	40.74	40.89	40.89	50,200
11 Apr 2024	40.96	41.58	40.76	41.53	41.53	72,400
10 Apr 2024	40.65	40.87	40.64	40.80	40.80	50,600
09 Apr 2024	41.21	41.21	40.69	41.11	41.11	89,200
08 Apr 2024	41.21	41.21	41.00	41.06	41.06	38,600
05 Apr 2024	40.70	41.16	40.62	40.98	40.98	50,900
04 Apr 2024	41.46	41.52	40.40	40.43	40.43	57,800
03 Apr 2024	40.67	41.23	40.67	41.02	41.02	86,700
02 Apr 2024	40.75	40.92	40.51	40.85	40.85	44,800
01 Apr 2024	41.20	41.41	41.02	41.25	41.25	54,500
28 Mar 2024	41.17	41.24	41.05	41.10	41.10	651,700
27 Mar 2024	41.51	41.51	40.92	41.20	41.20	45,900
26 Mar 2024	41.49	41.59	41.13	41.14	41.14	65,700
25 Mar 2024	41.27	41.48	41.25	41.35	41.35	38,800
22 Mar 2024	41.36	41.65	41.29	41.43	41.43	71,100
21 Mar 2024	41.76	41.76	41.39	41.42	41.42	168,400
20 Mar 2024	40.94	41.29	40.73	41.28	41.28	69,600
19 Mar 2024	40.49	40.80	40.12	40.75	40.75	512,000
18 Mar 2024	40.66	40.92	40.58	40.62	40.62	2,395,500
15 Mar 2024	40.29	40.40	40.07	40.15	40.15	38,300
14 Mar 2024	40.96	41.02	40.44	40.66	40.66	15,000
13 Mar 2024	41.01	41.01	40.66	40.78	40.78	286,100
12 Mar 2024	40.63	41.02	40.30	41.02	41.02	32,900
11 Mar 2024	40.38	40.38	40.06	40.23	40.23	33,400
08 Mar 2024	41.15	41.45	40.39	40.48	40.48	44,400
07 Mar 2024	40.61	41.06	40.56	40.97	40.97	54,600
06 Mar 2024	40.53	40.56	40.17	40.30	40.30	50,600
05 Mar 2024	40.50	40.50	39.83	40.07	40.07	30,000
04 Mar 2024	40.90	41.02	40.78	40.78	40.78	43,400
01 Mar 2024	40.46	41.01	40.46	40.97	40.97	41,400
29 Feb 2024	40.24	40.42	40.08	40.42	40.42	25,900
28 Feb 2024	40.00	40.13	39.90	40.05	40.05	44,000
27 Feb 2024	40.11	40.18	39.93	40.18	40.18	35,000
26 Feb 2024	40.22	40.24	40.03	40.05	40.05	46,800
23 Feb 2024	40.40	40.50	39.98	40.10	40.10	49,300
22 Feb 2024	39.72	40.23	39.70	40.15	40.15	20,100
21 Feb 2024	38.67	38.74	38.40	38.72	38.72	29,300
20 Feb 2024	39.18	39.18	38.61	38.89	38.89	71,900
16 Feb 2024	39.84	39.87	39.38	39.42	39.42	24,100
15 Feb 2024	39.73	39.81	39.50	39.77	39.77	29,800
14 Feb 2024	39.45	39.69	39.23	39.69	39.69	23,600
13 Feb 2024	39.00	39.41	38.83	39.12	39.12	63,000
12 Feb 2024	40.09	40.13	39.72	39.72	39.72	37,700
09 Feb 2024	39.80	40.03	39.60	39.96	39.96	44,100
08 Feb 2024	39.42	39.61	39.39	39.57	39.57	64,800
07 Feb 2024	39.10	39.50	39.10	39.49	39.49	31,600
06 Feb 2024	39.33	39.33	38.62	38.87	38.87	57,300
05 Feb 2024	39.05	39.07	38.64	38.93	38.93	42,800
02 Feb 2024	38.35	39.05	38.35	38.96	38.96	47,400
01 Feb 2024	37.82	38.05	37.69	38.01	38.01	39,300
31 Jan 2024	37.91	37.95	37.55	37.55	37.55	35,400
30 Jan 2024	38.65	38.65	38.29	38.38	38.38	18,200
29 Jan 2024	38.19	38.57	38.10	38.56	38.56	199,300
26 Jan 2024	38.19	38.25	38.01	38.07	38.07	98,800
25 Jan 2024	38.45	38.45	37.96	38.36	38.36	47,600
24 Jan 2024	38.42	38.58	38.17	38.18	38.18	56,700
23 Jan 2024	38.03	38.34	37.78	38.08	38.08	41,500
22 Jan 2024	38.05	38.13	37.85	37.86	37.86	44,600
19 Jan 2024	37.18	37.76	37.18	37.76	37.76	40,700
18 Jan 2024	36.94	37.09	36.72	37.07	37.07	28,900
17 Jan 2024	36.44	36.52	36.14	36.50	36.50	52,200
16 Jan 2024	36.64	36.88	36.51	36.74	36.74	30,800
12 Jan 2024	36.85	36.90	36.61	36.72	36.72	63,000
11 Jan 2024	36.83	36.89	36.29	36.68	36.68	33,800
10 Jan 2024	36.34	36.71	36.34	36.66	36.66	41,400
09 Jan 2024	35.98	36.36	35.88	36.25	36.25	68,300
08 Jan 2024	35.50	36.15	35.50	36.15	36.15	20,300
05 Jan 2024	35.33	35.52	35.20	35.31	35.31	20,600
04 Jan 2024	35.41	35.58	35.30	35.30	35.30	146,600
03 Jan 2024	35.65	35.65	35.44	35.45	35.45	115,800
02 Jan 2024	36.26	36.26	35.64	35.88	35.88	106,100
29 Dec 2023	36.82	36.82	36.40	36.58	36.58	27,800
28 Dec 2023	36.80	36.92	36.73	36.76	36.76	31,900
27 Dec 2023	36.75	36.80	36.67	36.73	36.73	22,100
26 Dec 2023	36.68	36.74	36.65	36.73	36.73	13,800
22 Dec 2023	36.73	36.91	36.43	36.54	36.54	35,800
22 Dec 2023	0.04 Dividend
21 Dec 2023	36.55	36.64	36.35	36.64	36.60	28,000
20 Dec 2023	36.76	36.88	36.19	36.21	36.17	59,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,652.16-103.01(-0.88%)

NZD/USD0.6018-0.0003(-0.05%)

ALL ORDS8,019.40-3.30(-0.04%)

OIL79.09+0.83(+1.06%)

GOLD2,342.20-32.80(-1.38%)

Wisdomtree U.S. Quality Growth Fund (QGRW)

NZX 50
11,652.16
-103.01(-0.88%)

NZD/USD
0.6018
-0.0003(-0.05%)

ALL ORDS
8,019.40
-3.30(-0.04%)

OIL
79.09
+0.83(+1.06%)

GOLD
2,342.20
-32.80(-1.38%)