WisdomTree Global ex-US Qual Div Gr ETF (DNL)
78.56
-0.83 (-1.05%)
USD |
Jan 15, 20:00
DNL Price: 78.56 for Jan. 15, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2021 | 78.64 | 78.73 | 78.27 | 78.56 | 15001.00 |
| Jan 14, 2021 | 79.17 | 79.68 | 78.96 | 79.39 | 13157.00 |
| Jan 13, 2021 | 78.87 | 79.00 | 78.67 | 78.83 | 17782.00 |
| Jan 12, 2021 | 78.29 | 78.68 | 78.20 | 78.68 | 24597.00 |
| Jan 11, 2021 | 78.23 | 78.71 | 78.23 | 78.51 | 23911.00 |
| Jan 08, 2021 | 79.13 | 79.15 | 78.54 | 79.15 | 24124.00 |
| Jan 07, 2021 | 77.75 | 78.21 | 77.61 | 78.17 | 348961.0 |
| Jan 06, 2021 | 77.31 | 78.13 | 77.31 | 77.64 | 43432.00 |
| Jan 05, 2021 | 77.20 | 77.93 | 77.00 | 77.77 | 18936.00 |
| Jan 04, 2021 | 77.79 | 77.86 | 76.75 | 76.98 | 19169.00 |
| Dec 31, 2020 | 76.48 | 76.48 | 76.09 | 76.13 | 28981.00 |
| Dec 30, 2020 | 76.83 | 76.95 | 76.64 | 76.64 | 17194.00 |
| Dec 29, 2020 | 76.30 | 76.36 | 76.12 | 76.17 | 8402.00 |
| Dec 28, 2020 | 75.58 | 75.65 | 75.41 | 75.44 | 12018.00 |
| Dec 24, 2020 | 75.00 | 75.08 | 74.86 | 74.95 | 12938.00 |
| Dec 23, 2020 | 74.80 | 74.89 | 74.69 | 74.86 | 8812.00 |
| Dec 22, 2020 | 74.42 | 74.42 | 74.14 | 74.31 | 34462.00 |
| Dec 21, 2020 | 73.68 | 74.62 | 73.65 | 74.45 | 23716.00 |
| Dec 18, 2020 | 75.57 | 75.73 | 75.54 | 75.73 | 18572.00 |
| Dec 17, 2020 | 75.48 | 75.62 | 75.46 | 75.47 | 16761.00 |
| Dec 16, 2020 | 74.77 | 75.07 | 74.70 | 74.94 | 16441.00 |
| Dec 15, 2020 | 74.23 | 74.69 | 74.18 | 74.60 | 12018.00 |
| Dec 14, 2020 | 74.26 | 74.40 | 73.97 | 73.97 | 11671.00 |
| Dec 11, 2020 | 74.02 | 74.21 | 73.86 | 74.18 | 14742.00 |
| Dec 10, 2020 | 73.68 | 74.28 | 73.68 | 74.22 | 44152.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.20
Minimum
Jan 20 2016
79.39
Maximum
Jan 14 2021
56.17
Average
56.76
Median