Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.92	22.99	22.82	22.96	19,403	+0.09(+0.41%)
Apr 29, 2014	22.88	22.92	22.87	22.87	26,640	-0.03(-0.12%)
Apr 28, 2014	22.85	22.93	22.67	22.89	15,583	+0.20(+0.87%)
Apr 25, 2014	22.87	22.87	22.64	22.69	14,939	-0.16(-0.71%)
Apr 24, 2014	22.91	22.91	22.77	22.86	15,609	+0.06(+0.28%)
Apr 23, 2014	22.84	22.84	22.74	22.79	12,497	-0.02(-0.11%)
Apr 22, 2014	22.80	22.87	22.74	22.82	27,557	+0.08(+0.36%)
Apr 21, 2014	22.76	22.76	22.62	22.74	27,499	+0.02(+0.10%)
Apr 17, 2014	22.63	22.71	22.71	22.71	12,327	+0.09(+0.39%)
Apr 16, 2014	22.58	22.62	22.47	22.62	23,652	+0.27(+1.20%)
Apr 15, 2014	22.27	22.43	22.12	22.36	20,750	+0.07(+0.29%)
Apr 14, 2014	22.32	22.32	22.13	22.29	22,574	+0.19(+0.84%)
Apr 11, 2014	22.13	22.32	22.06	22.10	42,697	-0.24(-1.09%)
Apr 10, 2014	22.72	22.73	22.27	22.35	26,957	-0.32(-1.41%)
Apr 09, 2014	22.57	22.67	22.51	22.67	12,347	+0.17(+0.78%)
Apr 08, 2014	22.39	22.50	22.39	22.49	53,368	+0.10(+0.43%)
Apr 07, 2014	22.50	22.64	22.39	22.40	40,177	-0.23(-1.00%)
Apr 04, 2014	22.92	22.95	22.59	22.62	11,944	-0.24(-1.06%)
Apr 03, 2014	22.91	22.91	22.83	22.87	21,270	-0.02(-0.08%)
Apr 02, 2014	22.77	22.91	22.77	22.88	20,598	+0.07(+0.32%)
Apr 01, 2014	22.81	22.82	22.70	22.81	22,715	+0.11(+0.46%)
Mar 31, 2014	22.67	22.72	22.61	22.70	49,536	+0.24(+1.05%)
Mar 28, 2014	22.35	22.58	22.35	22.47	15,258	+0.11(+0.47%)
Mar 27, 2014	22.40	22.40	22.24	22.36	13,122	-0.03(-0.14%)
Mar 26, 2014	22.50	22.61	22.40	22.40	28,200	-0.10(-0.44%)
Mar 25, 2014	22.53	22.53	22.35	22.49	15,244	+0.10(+0.46%)
Mar 24, 2014	22.54	22.54	22.29	22.39	36,714	-0.07(-0.33%)
Mar 21, 2014	22.60	22.63	22.45	22.46	25,737	-0.02(-0.11%)
Mar 20, 2014	22.33	22.49	22.28	22.49	10,570	+0.11(+0.51%)
Mar 19, 2014	22.52	22.52	22.31	22.37	22,675	-0.11(-0.50%)
Mar 18, 2014	22.43	22.52	22.40	22.49	20,706	+0.13(+0.58%)
Mar 17, 2014	22.27	22.39	22.27	22.36	38,719	+0.22(+0.99%)
Mar 14, 2014	22.18	22.24	22.12	22.14	31,056	-0.07(-0.30%)
Mar 13, 2014	22.54	22.54	22.17	22.20	36,161	-0.21(-0.94%)
Mar 12, 2014	22.33	22.45	22.33	22.41	15,123	+0.02(+0.07%)
Mar 11, 2014	22.56	22.58	22.40	22.40	33,667	-0.11(-0.50%)
Mar 10, 2014	22.51	22.51	22.37	22.51	12,715	+0.02(+0.07%)
Mar 07, 2014	22.56	22.56	22.45	22.50	12,589	-0.02(-0.07%)
Mar 06, 2014	22.51	22.54	22.45	22.51	49,487	+0.05(+0.22%)
Mar 05, 2014	22.51	22.51	22.44	22.46	50,914	-0.06(-0.25%)
Mar 04, 2014	22.42	22.53	22.37	22.52	32,475	+0.33(+1.50%)
Mar 03, 2014	22.20	22.27	22.08	22.19	31,423	-0.18(-0.80%)
Feb 28, 2014	22.28	22.42	22.24	22.37	19,976	+0.17(+0.75%)
Feb 27, 2014	22.15	22.24	22.08	22.20	34,424	+0.06(+0.27%)
Feb 26, 2014	22.20	22.23	22.11	22.14	25,358	+0.02(+0.08%)
Feb 25, 2014	22.09	22.20	22.07	22.12	43,369	-0.06(-0.29%)
Feb 24, 2014	22.20	22.29	22.08	22.19	37,772	+0.14(+0.62%)
Feb 21, 2014	22.10	22.16	22.04	22.05	30,954	-0.01(-0.07%)
Feb 20, 2014	21.89	22.09	21.85	22.07	31,792	+0.18(+0.84%)
Feb 19, 2014	22.04	22.16	21.88	21.88	47,920	-0.19(-0.88%)
Feb 18, 2014	22.13	22.13	21.99	22.08	57,741	+0.01(+0.04%)
Feb 14, 2014	21.87	22.07	22.07	22.07	26,083	+0.10(+0.44%)
Feb 13, 2014	21.72	21.97	21.72	21.97	21,449	+0.11(+0.48%)
Feb 12, 2014	21.88	21.93	21.82	21.87	36,704	+0.02(+0.11%)
Feb 11, 2014	21.61	21.85	21.59	21.84	51,619	+0.26(+1.20%)
Feb 10, 2014	21.57	21.58	21.49	21.58	79,962	+0.03(+0.15%)
Feb 07, 2014	21.40	21.55	21.28	21.55	28,488	+0.27(+1.25%)
Feb 06, 2014	21.05	21.29	21.05	21.28	36,524	+0.27(+1.28%)
Feb 05, 2014	20.90	21.07	20.88	21.01	18,307	-0.01(-0.05%)
Feb 04, 2014	20.95	21.06	20.93	21.02	36,497	+0.11(+0.50%)
Feb 03, 2014	21.35	21.40	20.88	20.92	44,734	-0.53(-2.49%)
Jan 31, 2014	21.20	21.53	21.15	21.45	64,662	-0.08(-0.38%)
Jan 30, 2014	21.44	21.57	21.44	21.53	20,582	+0.17(+0.80%)
Jan 29, 2014	21.40	21.53	21.24	21.36	27,745	-0.26(-1.20%)
Jan 28, 2014	21.54	21.63	21.52	21.62	42,852	+0.03(+0.12%)
Jan 27, 2014	21.67	21.68	21.44	21.60	56,760	-0.01(-0.05%)
Jan 24, 2014	21.97	21.97	21.61	21.61	141,758	-0.43(-1.94%)
Jan 23, 2014	22.11	22.11	21.95	22.04	34,146	-0.23(-1.02%)
Jan 22, 2014	22.29	22.29	22.20	22.26	40,086	+0.02(+0.07%)
Jan 21, 2014	22.29	22.35	22.13	22.25	37,789	+0.04(+0.17%)
Jan 17, 2014	22.30	22.21	22.21	22.21	26,739	-0.13(-0.60%)
Jan 16, 2014	22.34	22.34	22.27	22.34	41,789	-0.02(-0.07%)
Jan 15, 2014	22.30	22.41	22.32	22.36	102,846	+0.06(+0.26%)
Jan 14, 2014	22.13	22.30	22.10	22.30	56,270	+0.25(+1.12%)
Jan 13, 2014	22.25	22.36	22.04	22.06	41,647	-0.28(-1.25%)
Jan 10, 2014	22.34	22.34	22.22	22.34	18,733	+0.06(+0.25%)
Jan 09, 2014	22.34	22.34	22.17	22.28	27,151	+0.06(+0.29%)
Jan 08, 2014	22.30	22.30	22.19	22.21	50,254	-0.05(-0.22%)
Jan 07, 2014	22.18	22.34	22.18	22.26	103,503	+0.09(+0.40%)
Jan 06, 2014	22.35	22.35	22.11	22.17	28,939	-0.11(-0.47%)
Jan 03, 2014	22.34	22.36	22.21	22.28	55,681	-0.02(-0.07%)
Jan 02, 2014	22.43	22.50	22.25	22.29	65,612	-0.21(-0.94%)
Dec 31, 2013	22.46	22.51	22.51	22.51	40,728	+0.08(+0.37%)
Dec 30, 2013	22.42	22.46	22.36	22.42	69,092	+0.03(+0.14%)
Dec 27, 2013	22.54	22.54	22.34	22.39	19,765	+0.00(+0.00%)
Dec 26, 2013	22.26	22.40	22.26	22.39	21,787	+0.14(+0.62%)
Dec 24, 2013	22.12	22.26	22.12	22.25	47,207	+0.07(+0.32%)
Dec 23, 2013	22.26	22.26	22.10	22.18	101,445	+0.11(+0.51%)
Dec 20, 2013	21.97	22.14	21.97	22.07	127,341	+0.15(+0.70%)
Dec 19, 2013	21.93	21.94	21.84	21.92	50,554	-0.06(-0.29%)
Dec 18, 2013	21.69	21.98	21.32	21.98	54,045	+0.35(+1.60%)
Dec 17, 2013	21.78	21.78	21.63	21.64	51,685	-0.10(-0.48%)
Dec 16, 2013	21.70	21.77	21.69	21.74	69,844	+0.12(+0.54%)
Dec 13, 2013	21.69	21.69	21.56	21.63	44,636	+0.00(+0.02%)
Dec 12, 2013	21.74	21.74	21.61	21.62	83,899	-0.12(-0.56%)
Dec 11, 2013	21.97	21.97	21.71	21.74	22,058	-0.18(-0.84%)
Dec 10, 2013	22.02	22.02	21.90	21.93	21,140	-0.12(-0.55%)
Dec 09, 2013	22.06	22.10	22.00	22.05	32,499	+0.05(+0.22%)
Dec 06, 2013	21.96	22.02	21.91	22.00	0	+0.23(+1.04%)
Dec 05, 2013	21.76	21.83	21.73	21.77	0	-0.06(-0.30%)
Dec 04, 2013	21.81	21.92	21.64	21.84	0	-0.05(-0.22%)
Dec 03, 2013	21.89	21.92	21.79	21.89	0	-0.01(-0.05%)
Dec 02, 2013	22.04	22.05	21.89	21.90	0	-0.14(-0.64%)
Nov 29, 2013	22.06	22.10	22.04	22.04	0	+0.02(+0.11%)
Nov 27, 2013	21.98	22.02	21.94	22.02	0	+0.07(+0.33%)
Nov 26, 2013	21.91	21.99	21.88	21.94	0	+0.06(+0.26%)
Nov 25, 2013	21.95	22.00	21.85	21.89	0	+0.02(+0.11%)
Nov 22, 2013	21.79	21.89	21.75	21.86	0	+0.05(+0.25%)
Nov 21, 2013	21.65	21.81	21.65	21.81	0	+0.23(+1.04%)
Nov 20, 2013	21.76	21.79	21.57	21.58	0	-0.14(-0.63%)
Nov 19, 2013	21.70	21.79	21.66	21.72	0	-0.06(-0.29%)
Nov 18, 2013	21.92	21.92	21.73	21.78	0	-0.06(-0.26%)
Nov 15, 2013	21.86	21.86	21.76	21.84	0	+0.04(+0.18%)
Nov 14, 2013	21.74	21.82	21.68	21.80	0	+0.27(+1.27%)
Nov 12, 2013	21.54	21.54	21.47	21.53	0	-0.01(-0.04%)
Nov 11, 2013	21.54	21.54	21.44	21.53	0	+0.02(+0.07%)
Nov 08, 2013	21.34	21.52	21.26	21.52	0	+0.22(+1.02%)
Nov 07, 2013	21.64	21.64	21.29	21.30	0	-0.23(-1.05%)
Nov 06, 2013	21.59	21.59	21.45	21.53	0	+0.08(+0.38%)
Nov 05, 2013	21.38	21.47	21.31	21.45	0	+0.01(+0.03%)
Nov 04, 2013	21.46	21.46	21.37	21.44	0	+0.10(+0.46%)
Nov 01, 2013	21.38	21.49	21.25	21.34	0	+0.04(+0.19%)
Oct 31, 2013	21.33	21.40	21.27	21.30	0	-0.02(-0.11%)
Oct 30, 2013	21.49	21.49	21.28	21.33	0	-0.10(-0.45%)
Oct 29, 2013	21.39	21.46	21.33	21.42	0	+0.13(+0.61%)
Oct 28, 2013	21.29	21.36	21.25	21.29	0	+0.03(+0.15%)
Oct 25, 2013	21.16	21.27	21.16	21.26	0	+0.11(+0.53%)
Oct 24, 2013	21.13	21.18	21.05	21.15	0	+0.08(+0.38%)
Oct 23, 2013	21.08	21.09	20.94	21.07	0	-0.03(-0.15%)
Oct 22, 2013	21.11	21.16	21.03	21.10	0	+0.11(+0.54%)
Oct 21, 2013	21.06	21.06	20.93	20.99	0	+0.01(+0.07%)
Oct 18, 2013	20.96	20.97	20.88	20.97	29,526	+0.05(+0.23%)
Oct 17, 2013	20.64	20.93	20.64	20.92	0	+0.15(+0.73%)
Oct 16, 2013	20.69	20.80	20.67	20.77	0	+0.21(+1.02%)
Oct 15, 2013	20.68	20.71	20.54	20.56	0	-0.13(-0.62%)
Oct 14, 2013	20.52	20.69	20.49	20.69	0	+0.12(+0.59%)
Oct 11, 2013	20.44	20.60	20.41	20.57	0	+0.09(+0.43%)
Oct 10, 2013	20.06	20.48	20.06	20.48	0	+0.40(+2.00%)
Oct 09, 2013	20.05	20.12	19.99	20.08	0	+0.06(+0.28%)
Oct 08, 2013	20.16	20.21	20.02	20.02	0	-0.19(-0.95%)
Oct 07, 2013	20.21	20.31	20.21	20.22	0	-0.18(-0.87%)
Oct 04, 2013	20.23	20.40	20.23	20.39	0	+0.14(+0.67%)
Oct 03, 2013	20.48	20.48	20.17	20.26	0	-0.10(-0.48%)
Oct 02, 2013	20.30	20.41	20.27	20.35	0	-0.13(-0.62%)
Oct 01, 2013	20.47	20.52	20.38	20.48	0	+0.06(+0.31%)
Sep 27, 2013	20.41	20.46	20.40	20.42	0	-0.10(-0.51%)
Sep 26, 2013	20.54	20.60	20.47	20.52	0	+0.06(+0.31%)
Sep 25, 2013	20.68	20.68	20.44	20.46	0	-0.08(-0.39%)
Sep 24, 2013	20.57	20.68	20.51	20.54	0	-0.09(-0.43%)
Sep 23, 2013	20.71	20.71	20.53	20.63	0	-0.03(-0.12%)
Sep 20, 2013	20.89	20.89	20.64	20.65	0	-0.17(-0.81%)
Sep 19, 2013	20.88	20.89	20.79	20.82	0	-0.01(-0.04%)
Sep 18, 2013	20.60	20.85	20.52	20.83	0	+0.23(+1.10%)
Sep 17, 2013	20.56	20.62	20.54	20.60	0	+0.09(+0.42%)
Sep 16, 2013	20.42	20.65	20.50	20.52	0	+0.10(+0.47%)
Sep 13, 2013	20.39	20.42	20.31	20.42	0	+0.09(+0.43%)
Sep 12, 2013	20.32	20.41	20.31	20.33	0	+0.01(+0.04%)
Sep 11, 2013	20.24	20.35	20.22	20.32	0	+0.00(+0.00%)
Sep 10, 2013	20.51	20.51	20.19	20.32	0	+0.14(+0.72%)
Sep 09, 2013	20.04	20.20	20.04	20.18	0	+0.26(+1.29%)
Sep 06, 2013	20.04	20.06	19.75	19.92	0	-0.01(-0.04%)
Sep 05, 2013	19.96	20.01	19.93	19.93	0	-0.01(-0.04%)
Sep 04, 2013	19.67	19.98	19.67	19.94	0	+0.16(+0.81%)
Sep 03, 2013	19.76	19.92	19.72	19.78	0	+0.06(+0.28%)
Aug 30, 2013	19.84	19.84	19.68	19.72	0	-0.09(-0.45%)
Aug 29, 2013	19.73	19.89	19.73	19.81	0	+0.05(+0.24%)
Aug 28, 2013	19.72	19.83	19.72	19.76	0	+0.02(+0.12%)
Aug 27, 2013	19.89	19.89	19.71	19.74	0	-0.32(-1.60%)
Aug 26, 2013	20.16	20.20	20.05	20.06	0	-0.07(-0.33%)
Aug 23, 2013	20.10	20.13	20.03	20.13	0	+0.10(+0.48%)
Aug 22, 2013	19.95	20.19	19.94	20.03	0	+0.16(+0.80%)
Aug 21, 2013	19.96	20.01	19.83	19.87	0	-0.12(-0.59%)
Aug 20, 2013	19.95	20.06	19.88	19.99	0	+0.06(+0.28%)
Aug 19, 2013	20.01	20.07	19.93	19.93	0	-0.06(-0.32%)
Aug 16, 2013	20.05	20.08	19.96	20.00	0	-0.06(-0.28%)
Aug 15, 2013	20.20	20.21	20.00	20.05	110,178	-0.30(-1.46%)
Aug 14, 2013	20.41	20.44	20.34	20.35	0	-0.09(-0.43%)
Aug 13, 2013	20.42	20.47	20.27	20.44	58,403	+0.05(+0.24%)
Aug 12, 2013	20.36	20.41	20.30	20.39	65,583	+0.03(+0.17%)
Aug 09, 2013	20.45	20.46	20.30	20.36	31,556	-0.08(-0.40%)
Aug 08, 2013	20.45	20.50	20.33	20.44	26,286	+0.09(+0.43%)
Aug 07, 2013	20.35	20.37	20.24	20.35	47,738	-0.03(-0.16%)
Aug 06, 2013	22.97	22.96	20.34	20.38	55,619	-0.13(-0.63%)
Aug 05, 2013	20.49	20.54	20.47	20.51	110,345	+0.01(+0.03%)
Aug 02, 2013	20.44	20.52	20.39	20.50	47,689	+0.02(+0.12%)
Aug 01, 2013	20.43	20.50	20.38	20.48	175,748	+0.27(+1.35%)
Jul 31, 2013	20.27	20.36	20.21	20.21	0	-0.03(-0.16%)
Jul 30, 2013	20.25	20.33	20.18	20.24	0	+0.08(+0.40%)
Jul 29, 2013	20.18	20.21	20.09	20.16	0	-0.04(-0.20%)
Jul 26, 2013	20.16	20.21	20.01	20.20	0	+0.00(+0.00%)
Jul 25, 2013	20.13	20.21	20.07	20.20	0	+0.04(+0.19%)
Jul 24, 2013	20.31	20.33	20.12	20.16	0	-0.06(-0.30%)
Jul 23, 2013	20.27	20.34	20.17	20.22	0	+0.03(+0.16%)
Jul 22, 2013	20.29	20.29	20.18	20.19	0	-0.06(-0.28%)
Jul 19, 2013	20.41	20.41	20.16	20.25	0	-0.05(-0.24%)
Jul 18, 2013	20.28	20.34	20.23	20.29	0	+0.10(+0.48%)
Jul 17, 2013	20.28	20.29	20.16	20.20	149,981	-0.00(-0.01%)
Jul 16, 2013	20.21	20.24	20.16	20.20	0	-0.09(-0.43%)
Jul 15, 2013	20.28	20.32	20.22	20.29	0	+0.06(+0.28%)
Jul 12, 2013	20.23	20.37	20.17	20.23	0	-0.02(-0.08%)
Jul 11, 2013	20.21	20.26	20.15	20.25	0	+0.34(+1.69%)
Jul 10, 2013	19.94	20.00	19.89	19.91	0	-0.03(-0.16%)
Jul 09, 2013	19.95	19.99	19.88	19.94	0	+0.16(+0.81%)
Jul 08, 2013	19.79	19.84	19.74	19.78	0	+0.07(+0.37%)
Jul 05, 2013	19.64	19.71	19.49	19.71	0	+0.21(+1.07%)
Jul 03, 2013	19.34	19.57	19.34	19.50	0	+0.02(+0.10%)
Jul 02, 2013	19.51	19.67	19.38	19.48	0	-0.06(-0.30%)
Jul 01, 2013	19.62	19.67	19.52	19.54	0	+0.17(+0.90%)
Jun 28, 2013	19.40	19.53	19.35	19.36	52,230	-0.01(-0.04%)
Jun 26, 2013	19.11	19.40	19.11	19.37	0	+0.18(+0.96%)
Jun 25, 2013	19.22	19.23	19.06	19.19	0	+0.12(+0.61%)
Jun 24, 2013	19.07	19.19	18.91	19.07	0	-0.22(-1.15%)
Jun 21, 2013	19.32	19.47	19.08	19.29	83,145	+0.07(+0.34%)
Jun 20, 2013	19.50	19.56	19.18	19.23	0	-0.46(-2.32%)
Jun 19, 2013	19.96	20.01	19.68	19.68	0	-0.25(-1.25%)
Jun 18, 2013	19.81	19.98	19.81	19.93	0	+0.14(+0.69%)
Jun 17, 2013	19.81	19.88	19.67	19.80	0	+0.14(+0.69%)
Jun 14, 2013	19.72	19.80	19.61	19.66	27,254	-0.10(-0.53%)
Jun 13, 2013	19.51	19.76	19.48	19.76	43,514	+0.23(+1.17%)
Jun 12, 2013	19.80	19.80	19.51	19.54	31,437	-0.12(-0.63%)
Jun 11, 2013	19.67	19.80	19.64	19.66	43,410	-0.16(-0.81%)
Jun 10, 2013	19.90	19.90	19.80	19.82	0	-0.04(-0.20%)
Jun 07, 2013	19.73	19.86	19.62	19.86	0	+0.30(+1.52%)
Jun 06, 2013	19.45	19.56	19.35	19.56	0	+0.10(+0.54%)
Jun 05, 2013	19.68	19.68	19.46	19.46	0	-0.28(-1.42%)
Jun 04, 2013	19.84	19.90	19.64	19.74	0	-0.02(-0.12%)
Jun 03, 2013	19.70	19.84	19.58	19.76	22,531	+0.06(+0.28%)
May 31, 2013	20.00	20.00	19.71	19.71	37,035	-0.24(-1.20%)
May 30, 2013	19.92	20.00	19.92	19.95	0	+0.05(+0.24%)
May 29, 2013	19.92	19.96	19.82	19.90	74,029	-0.15(-0.76%)
May 28, 2013	20.12	20.20	20.00	20.05	45,212	+0.17(+0.87%)
May 24, 2013	19.77	19.92	19.77	19.88	0	-0.00(-0.02%)
May 23, 2013	19.93	19.93	19.75	19.88	0	-0.06(-0.32%)

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.

Financial News

Wisdomtree U.S. Quality Dividend Growth Fund (NQ: DGRW )

Historical Prices

Popular Pages