Wisdomtree Issuer icav WT Smcap DIV - Acc

(DFEP)
Sector: n/a
1,866.10p
5.10p 0.27
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 1,861.20p 1,866.60p 1,854.40p 1,866.10p 805
30/05/2025 1,858.80p 1,866.13p 1,857.28p 1,861.00p 633
29/05/2025 1,858.80p 1,870.40p 1,858.07p 1,864.10p 1,314
28/05/2025 1,858.60p 1,860.14p 1,854.26p 1,854.70p 812
27/05/2025 1,878.20p 1,878.20p 1,852.60p 1,856.40p 726
26/05/2025 1,850.60p 1,856.60p 1,833.10p 1,837.00p 2,091
23/05/2025 1,850.60p 1,856.60p 1,833.10p 1,837.00p 2,091
22/05/2025 1,846.00p 1,849.00p 1,842.30p 1,842.30p 158
21/05/2025 1,870.20p 1,870.40p 1,859.88p 1,866.10p 7,387
20/05/2025 1,859.60p 1,869.40p 1,859.60p 1,863.50p 1,267
19/05/2025 1,840.60p 1,850.50p 1,840.60p 1,850.50p 2,738
16/05/2025 1,849.20p 1,856.52p 1,848.00p 1,848.70p 12
15/05/2025 1,835.60p 1,844.90p 1,835.60p 1,844.90p 25
14/05/2025 1,852.00p 1,852.00p 1,840.20p 1,841.30p 864
13/05/2025 1,826.20p 1,845.00p 1,824.80p 1,843.20p 75
12/05/2025 1,844.00p 1,850.20p 1,829.00p 1,829.00p 23,601
09/05/2025 1,811.80p 1,908.00p 1,807.47p 1,816.70p 6,478
08/05/2025 1,796.20p 1,807.00p 1,798.20p 1,801.80p 1
07/05/2025 1,796.20p 1,802.40p 1,793.20p 1,797.00p 3,597
06/05/2025 1,797.60p 1,850.60p 1,794.74p 1,795.40p 1,902
05/05/2025 1,758.00p 1,798.91p 1,758.00p 1,796.70p 263
02/05/2025 1,758.00p 1,798.91p 1,758.00p 1,796.70p 263
01/05/2025 1,751.20p 1,789.80p 1,775.50p 1,775.50p 3
30/04/2025 1,751.20p 1,759.00p 1,751.20p 1,758.70p 116
29/04/2025 1,750.00p 1,750.00p 1,740.68p 1,746.30p 3,507
28/04/2025 1,746.00p 1,747.32p 1,739.90p 1,739.90p 24
25/04/2025 1,746.00p 1,746.00p 1,728.60p 1,734.80p 1,731
24/04/2025 1,716.00p 1,740.60p 1,715.40p 1,722.00p 57
23/04/2025 1,709.40p 1,738.11p 1,709.40p 1,719.40p 208
22/04/2025 1,689.80p 1,693.90p 1,689.80p 1,693.90p 18
21/04/2025 1,695.20p 1,695.20p 1,693.30p 1,693.30p 72
18/04/2025 1,695.20p 1,695.20p 1,693.30p 1,693.30p 72
17/04/2025 1,695.20p 1,695.20p 1,693.30p 1,693.30p 72
16/04/2025 1,682.20p 1,693.00p 1,661.80p 1,689.90p 1,383
15/04/2025 1,689.80p 1,690.80p 1,677.40p 1,686.30p 12,281
14/04/2025 1,660.00p 1,672.13p 1,660.00p 1,669.70p 1,173
11/04/2025 1,625.00p 1,659.00p 1,480.00p 1,480.00p 28,883
10/04/2025 1,655.20p 1,667.00p 1,623.80p 1,630.30p 23,233
09/04/2025 1,588.40p 1,592.60p 1,523.00p 1,567.80p 518
08/04/2025 1,586.80p 1,632.40p 1,586.80p 1,611.20p 5,920
07/04/2025 1,608.80p 1,608.80p 1,555.00p 1,571.50p 8,053
04/04/2025 1,680.00p 1,702.00p 1,602.00p 1,628.00p 783
03/04/2025 1,700.60p 1,700.60p 1,692.20p 1,694.00p 13
02/04/2025 1,713.20p 1,719.10p 1,715.40p 1,719.10p 288
01/04/2025 1,713.20p 1,729.20p 1,722.20p 1,727.70p 1
31/03/2025 1,713.20p 1,721.80p 1,709.40p 1,714.30p 87
28/03/2025 1,748.80p 1,751.20p 1,746.90p 1,746.90p 203
27/03/2025 1,745.60p 1,751.40p 1,740.80p 1,751.40p 586
26/03/2025 1,768.00p 1,776.40p 1,764.80p 1,776.40p 10
25/03/2025 1,759.60p 1,766.53p 1,758.00p 1,761.10p 47
24/03/2025 1,756.60p 1,762.80p 1,756.60p 1,762.80p 589
21/03/2025 1,762.60p 1,758.10p 1,754.80p 1,758.10p 40
20/03/2025 1,762.60p 1,777.00p 1,758.40p 1,761.90p 1,647
19/03/2025 1,772.60p 1,773.12p 1,770.90p 1,770.90p 7
18/03/2025 1,772.60p 1,772.60p 1,763.60p 1,767.90p 4,299
17/03/2025 1,744.20p 1,757.52p 1,744.20p 1,754.60p 3,465
14/03/2025 1,740.80p 1,743.60p 1,740.80p 1,742.80p 287
13/03/2025 1,714.80p 1,720.00p 1,707.60p 1,713.50p 427
12/03/2025 1,730.00p 1,744.80p 1,702.80p 1,721.90p 0
11/03/2025 1,730.00p 1,731.58p 1,709.80p 1,709.80p 2,333
10/03/2025 1,757.60p 1,757.60p 1,719.80p 1,723.70p 770
07/03/2025 1,737.20p 1,740.80p 1,731.21p 1,740.80p 479
06/03/2025 1,746.60p 1,746.60p 1,727.60p 1,738.80p 396
05/03/2025 1,720.40p 1,727.53p 1,720.27p 1,727.40p 4
04/03/2025 1,723.20p 1,723.20p 1,686.93p 1,695.20p 10
03/03/2025 1,724.40p 1,730.14p 1,724.20p 1,726.40p 301
28/02/2025 1,719.00p 1,719.93p 1,713.07p 1,716.20p 22
27/02/2025 1,738.00p 1,738.00p 1,728.00p 1,728.00p 118
26/02/2025 1,754.20p 1,757.20p 1,747.90p 1,747.90p 66
25/02/2025 1,744.40p 1,749.33p 1,741.60p 1,741.60p 11
24/02/2025 1,760.00p 1,760.00p 1,742.60p 1,742.60p 15
21/02/2025 1,752.00p 1,752.00p 1,741.90p 1,741.90p 12
20/02/2025 1,747.60p 1,747.60p 1,726.60p 1,733.60p 2,439
19/02/2025 1,763.40p 1,763.40p 1,738.40p 1,738.40p 28
18/02/2025 1,755.20p 1,757.60p 1,749.00p 1,753.70p 113
17/02/2025 1,747.00p 1,766.60p 1,747.00p 1,750.70p 285
14/02/2025 1,747.80p 1,753.40p 1,746.27p 1,744.10p 132
13/02/2025 1,747.80p 1,748.00p 1,743.64p 1,744.10p 1,349
12/02/2025 1,725.20p 1,757.10p 1,725.60p 1,730.00p 0
11/02/2025 1,725.20p 1,732.40p 1,725.20p 1,730.10p 2
10/02/2025 1,724.20p 1,728.40p 1,721.60p 1,714.40p 78
07/02/2025 1,711.20p 1,714.40p 1,711.20p 1,714.40p 1
06/02/2025 1,724.20p 1,728.80p 1,723.70p 1,723.70p 126
05/02/2025 1,696.80p 1,715.70p 1,681.30p 1,705.50p 0
04/02/2025 1,696.80p 1,704.40p 1,696.80p 1,701.10p 132
03/02/2025 1,672.00p 1,694.27p 1,672.00p 1,690.20p 172
31/01/2025 1,714.40p 1,723.40p 1,675.40p 1,719.60p 535
30/01/2025 1,711.80p 1,724.60p 1,708.40p 1,715.60p 390
29/01/2025 1,696.00p 1,703.40p 1,694.40p 1,696.80p 21
28/01/2025 1,678.80p 1,700.80p 1,695.30p 1,695.30p 2
27/01/2025 1,678.80p 1,689.80p 1,677.60p 1,685.70p 76
24/01/2025 1,705.20p 1,705.20p 1,687.90p 1,687.90p 8
23/01/2025 1,690.20p 1,694.80p 1,687.20p 1,691.20p 8,014
22/01/2025 1,671.40p 1,692.40p 1,691.20p 1,692.40p 3
21/01/2025 1,671.40p 1,692.00p 1,671.40p 1,691.00p 2
20/01/2025 1,643.20p 1,696.60p 1,686.60p 1,686.60p 565
17/01/2025 1,643.20p 1,687.80p 1,685.50p 1,685.50p 1
16/01/2025 1,643.20p 1,675.30p 1,675.00p 1,670.20p 1
15/01/2025 1,643.20p 1,670.20p 1,661.00p 1,670.20p 1
14/01/2025 1,643.20p 1,650.20p 1,643.20p 1,644.50p 156
13/01/2025 1,645.60p 1,650.20p 1,631.40p 1,631.40p 2,249
10/01/2025 1,650.80p 1,667.40p 1,638.50p 1,638.50p 51
09/01/2025 1,641.60p 1,655.60p 1,637.43p 1,651.20p 5,777
08/01/2025 1,653.20p 1,653.20p 1,636.20p 1,640.20p 2,307
07/01/2025 1,666.20p 1,658.40p 1,651.20p 1,652.90p 9
06/01/2025 1,666.20p 1,674.60p 1,660.00p 1,674.20p 2,884
03/01/2025 1,663.80p 1,668.60p 1,663.80p 1,665.00p 169
02/01/2025 1,666.80p 1,673.80p 1,655.80p 1,664.60p 12,961
01/01/2025 1,641.20p 1,642.48p 1,627.20p 1,641.20p 3,253
31/12/2024 1,641.20p 1,642.48p 1,627.20p 1,641.20p 3,253
30/12/2024 1,644.60p 1,677.40p 1,628.00p 1,628.00p 315
27/12/2024 1,643.80p 1,643.80p 1,635.20p 1,640.50p 569
26/12/2024 1,620.80p 1,640.00p 1,620.80p 1,636.10p 465
25/12/2024 1,620.80p 1,640.00p 1,620.80p 1,636.10p 465
24/12/2024 1,620.80p 1,640.00p 1,620.80p 1,636.10p 465
23/12/2024 1,622.00p 1,631.00p 1,613.40p 1,627.10p 8,607
20/12/2024 1,608.60p 1,629.20p 1,604.20p 1,624.20p 8,551
19/12/2024 1,620.00p 1,622.40p 1,610.00p 1,617.80p 622
18/12/2024 1,644.40p 1,644.40p 1,630.80p 1,634.50p 708
17/12/2024 1,657.00p 1,657.00p 1,628.00p 1,630.60p 3,576
16/12/2024 1,653.20p 1,654.80p 1,647.00p 1,652.70p 676
13/12/2024 1,668.20p 1,668.20p 1,662.40p 1,666.10p 461
12/12/2024 1,677.00p 1,677.00p 1,663.20p 1,666.50p 537
11/12/2024 1,659.60p 1,669.90p 1,659.60p 1,669.90p 758
10/12/2024 1,662.60p 1,670.40p 1,657.40p 1,663.90p 6,232
09/12/2024 1,661.00p 1,665.10p 1,655.20p 1,665.10p 547
06/12/2024 1,657.60p 1,657.60p 1,650.20p 1,650.20p 561
05/12/2024 1,649.20p 1,663.00p 1,649.20p 1,649.20p 635
04/12/2024 1,645.80p 1,702.00p 1,645.80p 1,645.80p 560
03/12/2024 1,647.00p 1,647.00p 1,645.40p 1,645.40p 148