WisdomTree Emerging Marke... (DGRE)
NASDAQ: DGRE
· Real-Time Price · USD
28.76
0.27 (0.93%)
At close: Sep 11, 2025, 11:38 AM
DGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.60 | 28.62 | 28.45 | 28.50 | 28.50 | 0.96% | 5,773 |
| Sep 9, 2025 | 28.14 | 28.33 | 28.14 | 28.23 | 28.23 | 0.14% | 5,232 |
| Sep 8, 2025 | 27.62 | 28.29 | 27.62 | 28.19 | 28.19 | 0.75% | 6,142 |
| Sep 5, 2025 | 28.43 | 28.43 | 27.87 | 27.98 | 27.98 | 0.68% | 9,018 |
| Sep 4, 2025 | 27.59 | 27.91 | 27.59 | 27.79 | 27.79 | 0.00% | 7,400 |
| Sep 3, 2025 | 27.87 | 27.92 | 27.70 | 27.79 | 27.79 | 0.91% | 12,214 |
| Sep 2, 2025 | 27.30 | 27.64 | 27.30 | 27.54 | 27.54 | -0.07% | 5,624 |
| Aug 29, 2025 | 27.62 | 27.65 | 27.47 | 27.56 | 27.56 | -1.29% | 4,094 |
| Aug 28, 2025 | 27.87 | 27.98 | 27.82 | 27.92 | 27.92 | 0.22% | 8,000 |
| Aug 27, 2025 | 27.66 | 27.93 | 27.64 | 27.86 | 27.86 | 0.25% | 6,140 |
| Aug 26, 2025 | 27.81 | 27.86 | 27.77 | 27.79 | 27.79 | -0.68% | 3,000 |
| Aug 25, 2025 | 28.20 | 28.20 | 27.96 | 27.98 | 27.98 | -0.82% | 6,300 |
| Aug 22, 2025 | 27.97 | 28.25 | 27.97 | 28.21 | 28.21 | 1.37% | 3,400 |
| Aug 21, 2025 | 27.80 | 27.97 | 27.79 | 27.83 | 27.83 | -0.36% | 5,705 |
| Aug 20, 2025 | 28.03 | 28.03 | 27.77 | 27.93 | 27.93 | -0.18% | 7,144 |
| Aug 19, 2025 | 28.17 | 28.17 | 27.87 | 27.98 | 27.98 | -0.53% | 8,410 |
| Aug 18, 2025 | 28.05 | 28.19 | 28.05 | 28.13 | 28.13 | 0.39% | 7,337 |
| Aug 15, 2025 | 27.97 | 28.13 | 27.94 | 28.02 | 28.02 | 0.18% | 6,967 |
| Aug 14, 2025 | 28.00 | 28.06 | 27.91 | 27.97 | 27.97 | -0.89% | 11,243 |
| Aug 13, 2025 | 28.15 | 28.37 | 28.15 | 28.22 | 28.22 | 0.39% | 13,965 |