Market data

Select a section

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

(DGRA)
Sector: n/a
$49.19
$-0.11 -0.22
Last updated: 17:03:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $49.46 $49.51 $49.17 $49.19 51,161
20/02/2025 $49.39 $49.83 $49.29 $49.31 2,391
19/02/2025 $49.44 $49.49 $49.13 $49.40 33,090
18/02/2025 $49.34 $49.45 $49.18 $49.30 10,673
17/02/2025 $49.38 $49.53 $49.33 $49.35 1,224
14/02/2025 $49.36 $49.48 $49.23 $49.35 56,775
13/02/2025 $48.93 $49.20 $48.90 $49.20 6,720
12/02/2025 $49.52 $49.52 $48.66 $48.65 8,659
11/02/2025 $48.83 $49.09 $48.79 $49.03 39,728
10/02/2025 $48.86 $49.00 $48.74 $48.85 6,288
07/02/2025 $49.33 $49.33 $48.63 $48.63 13,438
06/02/2025 $48.90 $49.21 $48.90 $48.56 4,911
05/02/2025 $48.47 $48.65 $48.47 $48.56 5,831
04/02/2025 $48.63 $48.67 $48.42 $48.61 23,488
03/02/2025 $48.27 $48.66 $48.09 $48.61 90,898
31/01/2025 $49.51 $49.77 $49.15 $49.25 44,081
30/01/2025 $49.19 $49.30 $49.05 $49.14 12,014
29/01/2025 $49.13 $49.54 $48.75 $49.54 6,066
28/01/2025 $49.23 $49.24 $48.98 $49.15 13,405
27/01/2025 $48.98 $48.98 $48.37 $48.74 7,266
24/01/2025 $49.58 $49.58 $49.13 $49.26 33,029
23/01/2025 $49.16 $49.16 $48.91 $49.06 4,214
22/01/2025 $48.89 $49.05 $48.89 $49.00 18,179
21/01/2025 $48.47 $48.70 $48.47 $48.60 7,367
20/01/2025 $48.73 $48.73 $48.23 $48.44 2,539
17/01/2025 $48.08 $48.43 $47.76 $48.42 12,467
16/01/2025 $48.20 $48.54 $47.93 $47.86 8,926
15/01/2025 $47.35 $48.16 $47.35 $47.86 188,272
14/01/2025 $46.89 $47.41 $46.89 $47.17 11,107
13/01/2025 $46.91 $47.08 $46.69 $46.92 16,216
10/01/2025 $47.17 $47.62 $46.94 $46.94 15,071
09/01/2025 $47.79 $47.79 $47.40 $47.65 404
08/01/2025 $47.59 $47.60 $47.29 $47.44 223,621
07/01/2025 $48.06 $48.45 $47.29 $47.64 4,463
06/01/2025 $47.75 $48.08 $47.68 $48.08 23,162
03/01/2025 $47.47 $47.54 $47.32 $47.52 4,662
02/01/2025 $47.78 $47.88 $47.31 $47.54 337,798
01/01/2025 $47.46 $47.61 $47.54 $47.61 0
31/12/2024 $47.46 $47.61 $47.54 $47.61 0
30/12/2024 $47.46 $48.24 $47.21 $47.42 5,180
27/12/2024 $48.70 $48.70 $47.90 $47.97 36,251
26/12/2024 $48.30 $48.30 $47.85 $48.30 13,494
25/12/2024 $48.30 $48.30 $47.85 $48.30 13,494
24/12/2024 $48.30 $48.30 $47.85 $48.30 13,494
23/12/2024 $48.27 $48.27 $47.49 $47.83 5,009
20/12/2024 $47.41 $47.84 $47.02 $47.83 27,303
19/12/2024 $47.96 $47.96 $47.47 $47.70 25,674
18/12/2024 $48.68 $48.86 $48.61 $48.86 4,060
17/12/2024 $48.71 $49.03 $48.62 $49.03 128,151
16/12/2024 $48.59 $49.10 $48.59 $49.00 70,429
13/12/2024 $49.37 $49.37 $49.00 $49.04 12,218
12/12/2024 $49.38 $49.68 $49.37 $49.44 4,091
11/12/2024 $49.50 $49.50 $49.25 $49.36 4,128
10/12/2024 $49.00 $49.50 $49.00 $49.26 10,276
09/12/2024 $49.61 $49.68 $49.49 $49.54 10,537
06/12/2024 $49.80 $49.80 $49.54 $49.67 107,732
05/12/2024 $49.80 $50.09 $49.60 $49.82 11,811
04/12/2024 $49.66 $50.00 $49.41 $49.80 15,910
03/12/2024 $49.67 $49.86 $49.63 $49.83 11,563
02/12/2024 $49.20 $50.01 $49.20 $49.74 71,150
29/11/2024 $49.60 $50.00 $49.52 $49.76 4,908
28/11/2024 $49.54 $49.69 $49.54 $49.60 38,600
27/11/2024 $49.64 $49.90 $49.51 $49.54 12,478
26/11/2024 $49.52 $49.74 $49.31 $49.42 173,273
25/11/2024 $49.71 $49.71 $48.90 $48.72 5,065
22/11/2024 $48.73 $49.20 $48.67 $48.72 24,487
21/11/2024 $48.60 $48.74 $48.33 $48.72 11,247
20/11/2024 $48.68 $48.85 $47.98 $48.24 5,405
19/11/2024 $48.88 $48.88 $48.10 $48.55 8,635
18/11/2024 $48.75 $48.75 $48.26 $48.56 21,344
15/11/2024 $49.12 $49.12 $48.42 $49.21 9,069
14/11/2024 $49.34 $49.57 $49.14 $49.21 18,502
13/11/2024 $49.19 $49.69 $49.08 $49.69 11,658
12/11/2024 $49.35 $49.74 $49.35 $49.44 10,325
11/11/2024 $50.01 $50.14 $49.70 $49.71 17,053
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

Market data

Select a section