Market data

Select a section

Wisdomtree Issuer icav WT US Qual Div Growth UCITS ETF - USD

(DGRA)
Sector: n/a
$49.88
$0.16 0.31
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $49.77 $49.92 $49.70 $49.88 10,889
07/11/2024 $49.28 $49.73 $49.28 $49.73 8,681
06/11/2024 $49.29 $49.46 $48.89 $49.08 5,813
05/11/2024 $48.06 $48.11 $47.60 $48.06 2,381
04/11/2024 $47.62 $48.06 $47.62 $47.88 23,108
01/11/2024 $48.05 $48.08 $47.84 $48.06 10,531
31/10/2024 $48.30 $48.49 $47.91 $47.97 4,251
30/10/2024 $48.67 $48.91 $48.51 $48.72 16,729
29/10/2024 $48.54 $48.71 $48.37 $48.53 9,841
28/10/2024 $48.88 $48.88 $48.54 $48.56 5,179
25/10/2024 $48.70 $48.84 $48.62 $48.67 21,209
24/10/2024 $48.60 $48.71 $48.32 $48.58 7,634
23/10/2024 $48.78 $49.04 $48.58 $48.58 7,589
22/10/2024 $48.52 $48.87 $48.52 $48.63 12,680
21/10/2024 $49.49 $49.49 $48.78 $49.06 26,626
18/10/2024 $49.27 $49.43 $49.14 $49.19 31,867
17/10/2024 $49.30 $49.54 $48.95 $49.30 7,004
16/10/2024 $48.93 $49.15 $48.85 $49.04 9,096
15/10/2024 $49.61 $49.61 $49.18 $49.18 23,943
14/10/2024 $48.96 $49.17 $48.46 $49.10 2,238
11/10/2024 $48.54 $48.80 $48.39 $48.76 7,747
10/10/2024 $48.55 $48.81 $48.39 $48.54 12,574
09/10/2024 $48.11 $48.61 $48.00 $48.61 31,255
08/10/2024 $48.00 $48.06 $47.72 $48.06 9,778
07/10/2024 $48.26 $48.37 $47.75 $48.03 3,637
04/10/2024 $48.05 $48.11 $47.76 $47.76 5,636
03/10/2024 $47.83 $48.18 $47.62 $47.81 18,362
02/10/2024 $47.95 $48.12 $47.54 $48.03 11,254
01/10/2024 $48.37 $48.55 $47.81 $47.90 61,992
30/09/2024 $48.44 $48.44 $47.82 $48.19 25,463
27/09/2024 $48.00 $48.43 $48.00 $48.42 2,255
26/09/2024 $47.91 $48.58 $47.91 $48.22 8,940
25/09/2024 $48.06 $48.11 $47.82 $48.11 131,593
24/09/2024 $48.18 $48.18 $47.81 $47.82 2,630
23/09/2024 $47.99 $48.08 $47.85 $47.99 4,024
20/09/2024 $48.00 $48.02 $47.81 $47.81 25,043
19/09/2024 $48.00 $48.26 $47.89 $47.53 428
18/09/2024 $47.66 $47.69 $47.45 $47.53 2,003
17/09/2024 $47.69 $47.88 $47.29 $47.88 110,441
16/09/2024 $47.51 $47.63 $47.26 $47.26 3,855
13/09/2024 $47.25 $47.49 $47.25 $46.72 6,794
12/09/2024 $46.75 $46.89 $46.64 $46.72 5,006
11/09/2024 $46.59 $46.59 $45.79 $45.96 7,324
10/09/2024 $46.12 $46.45 $46.12 $46.31 32,786
09/09/2024 $45.88 $46.15 $45.88 $46.09 4,270
06/09/2024 $46.06 $46.45 $45.69 $45.79 1,441
05/09/2024 $46.64 $46.87 $46.22 $46.22 12
04/09/2024 $46.60 $46.82 $46.51 $46.82 2,871
03/09/2024 $47.49 $47.65 $46.94 $47.00 1,605
02/09/2024 $47.26 $47.64 $47.18 $47.11 1,725
30/08/2024 $47.19 $47.38 $47.11 $47.11 1,499
29/08/2024 $47.19 $47.48 $46.71 $47.38 2,007
28/08/2024 $47.33 $47.35 $47.00 $47.09 1,731
27/08/2024 $47.16 $47.38 $46.98 $47.21 13,259
26/08/2024 $47.10 $47.38 $46.96 $46.96 4,155
23/08/2024 $47.10 $47.38 $46.96 $46.96 4,155
22/08/2024 $47.10 $47.38 $46.96 $46.96 4,155
21/08/2024 $46.89 $47.03 $46.89 $46.97 4,990
20/08/2024 $46.81 $46.97 $46.76 $46.76 13,479
19/08/2024 $46.54 $46.73 $46.18 $46.37 3
16/08/2024 $46.56 $46.78 $46.31 $46.37 7,563
15/08/2024 $46.24 $46.40 $45.91 $46.40 14,483
14/08/2024 $45.57 $45.69 $45.52 $45.69 1,196
13/08/2024 $44.93 $45.27 $44.93 $45.25 25,526
12/08/2024 $45.01 $45.01 $44.78 $44.89 2,195
09/08/2024 $44.87 $45.05 $44.53 $44.74 2,476
08/08/2024 $43.82 $44.59 $43.58 $44.58 5,369
07/08/2024 $44.33 $44.82 $44.33 $44.79 9,340
06/08/2024 $44.27 $44.43 $44.12 $44.22 9,953
05/08/2024 $44.05 $45.21 $43.37 $44.30 9,047
02/08/2024 $45.10 $45.48 $44.65 $44.65 45,390
01/08/2024 $46.30 $46.44 $45.76 $45.76 12,928
31/07/2024 $45.91 $46.19 $45.81 $46.10 543
30/07/2024 $45.64 $45.74 $45.51 $45.51 293
29/07/2024 $45.85 $46.11 $45.61 $45.67 2,042
26/07/2024 $45.47 $45.71 $45.37 $45.49 6,683
25/07/2024 $45.31 $45.49 $45.12 $45.49 2,204
24/07/2024 $46.00 $46.00 $45.40 $45.40 3,225
23/07/2024 $46.14 $46.20 $46.02 $46.19 17,611
22/07/2024 $45.90 $46.15 $45.87 $45.94 41,490
19/07/2024 $46.00 $46.21 $45.77 $45.76 82,155
18/07/2024 $46.59 $46.90 $46.37 $46.37 2,313
17/07/2024 $46.79 $46.79 $46.35 $46.57 6,670
16/07/2024 $46.48 $46.97 $46.19 $46.97 27,023
15/07/2024 $46.65 $46.70 $46.45 $46.60 503,698
12/07/2024 $46.14 $46.50 $45.99 $46.49 26,138
11/07/2024 $46.15 $46.17 $46.04 $46.03 394
10/07/2024 $45.60 $45.80 $45.60 $45.77 4,944
09/07/2024 $45.76 $45.78 $45.55 $45.59 3,815
08/07/2024 $45.57 $45.90 $45.54 $45.62 2,344
05/07/2024 $45.31 $45.60 $45.27 $45.40 4,385
04/07/2024 $45.37 $45.37 $45.30 $45.35 275
03/07/2024 $45.22 $45.33 $45.14 $45.24 43,264
02/07/2024 $44.89 $45.03 $44.89 $45.00 17,185
01/07/2024 $45.30 $45.30 $44.92 $44.94 313
28/06/2024 $45.25 $45.46 $45.17 $45.22 3,949
27/06/2024 $45.19 $45.26 $45.12 $45.12 530
26/06/2024 $45.31 $45.56 $45.10 $45.11 5,905
25/06/2024 $45.34 $45.64 $45.22 $45.22 198
24/06/2024 $45.48 $45.69 $45.33 $45.58 3,794
21/06/2024 $45.49 $45.53 $45.38 $45.44 123,822
20/06/2024 $45.80 $45.80 $45.48 $45.56 9,257
19/06/2024 $45.70 $45.84 $45.57 $45.58 350,676
18/06/2024 $45.51 $45.61 $45.48 $45.30 721
17/06/2024 $45.00 $45.30 $44.88 $45.30 8,032
14/06/2024 $44.83 $45.18 $44.61 $44.75 6,716
13/06/2024 $44.95 $45.25 $44.81 $44.87 11,445
12/06/2024 $44.40 $44.89 $44.15 $44.81 12,725
11/06/2024 $44.32 $44.34 $43.94 $44.15 8,877
10/06/2024 $44.19 $44.19 $44.05 $44.13 8,546
07/06/2024 $44.17 $44.40 $44.12 $44.26 5,594
06/06/2024 $44.15 $44.25 $44.14 $44.19 4,429
05/06/2024 $43.78 $44.02 $43.75 $44.01 11,971
04/06/2024 $43.67 $43.67 $43.42 $43.53 123
03/06/2024 $43.69 $43.92 $43.50 $43.53 10,009
31/05/2024 $43.23 $43.44 $43.09 $43.10 2,911
30/05/2024 $43.04 $43.37 $43.04 $43.33 42,126
29/05/2024 $43.56 $43.60 $43.32 $43.32 2,937
28/05/2024 $43.95 $43.99 $43.66 $43.66 42,348
27/05/2024 $43.73 $43.85 $43.73 $43.85 1,861
24/05/2024 $43.73 $43.85 $43.71 $43.85 3,614
23/05/2024 $44.25 $44.35 $44.00 $43.99 4,433
22/05/2024 $44.40 $44.40 $44.10 $44.15 8,777
21/05/2024 $44.14 $44.24 $44.03 $44.13 17,064
20/05/2024 $44.20 $44.33 $43.93 $44.22 552
17/05/2024 $43.94 $44.29 $43.94 $44.03 12,462
16/05/2024 $44.23 $44.32 $44.11 $44.24 5,235
15/05/2024 $43.92 $44.07 $43.62 $44.06 19,421
14/05/2024 $43.34 $43.50 $43.34 $43.49 2,551
13/05/2024 $43.56 $43.62 $43.51 $43.52 2,122
10/05/2024 $43.40 $43.52 $43.32 $43.36 14,816

Market data

Select a section