Wisdomtree Issuer icav WT US Quality Dividend Growth Ucits ETF

(DGRB)
Sector: n/a
1,857.30p
12.30p 0.67
Last updated: 09:31:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,826.20p 1,845.00p 1,843.60p 1,834.40p 1
21/11/2024 1,826.20p 1,834.40p 1,818.60p 1,834.40p 7
20/11/2024 1,826.20p 1,839.40p 1,807.20p 1,810.70p 2
19/11/2024 1,826.20p 1,833.40p 1,806.80p 1,822.40p 35
18/11/2024 1,823.80p 1,828.40p 1,815.40p 1,828.40p 38
15/11/2024 1,832.00p 1,840.20p 1,824.80p 1,852.60p 271
14/11/2024 1,858.80p 1,858.80p 1,849.40p 1,852.60p 241
13/11/2024 1,855.60p 1,856.70p 1,851.40p 1,856.70p 2
12/11/2024 1,855.60p 1,865.80p 1,860.80p 1,860.80p 1
11/11/2024 1,855.60p 1,884.20p 1,870.40p 1,870.40p 1,376
08/11/2024 1,855.60p 1,878.00p 1,873.60p 1,877.40p 3
07/11/2024 1,855.60p 1,871.50p 1,848.70p 1,866.40p 0
06/11/2024 1,855.60p 1,855.60p 1,834.40p 1,848.70p 390
05/11/2024 1,808.20p 1,823.20p 1,807.80p 1,810.30p 3
04/11/2024 1,808.20p 1,812.60p 1,800.80p 1,803.20p 64
01/11/2024 1,836.60p 1,814.20p 1,802.60p 1,809.10p 282
31/10/2024 1,836.60p 1,819.60p 1,806.00p 1,806.00p 542
30/10/2024 1,836.60p 1,837.20p 1,818.90p 1,830.20p 0
29/10/2024 1,836.60p 1,841.20p 1,824.40p 1,830.20p 77
28/10/2024 1,836.60p 1,836.00p 1,830.10p 1,830.10p 169
25/10/2024 1,836.60p 1,843.40p 1,832.60p 1,832.60p 109
24/10/2024 1,836.60p 1,836.60p 1,824.20p 1,830.60p 58
23/10/2024 1,840.20p 1,844.20p 1,830.60p 1,830.60p 47
22/10/2024 1,837.80p 1,853.20p 1,836.60p 1,836.60p 32
21/10/2024 1,854.60p 1,866.00p 1,837.60p 1,837.60p 1,868
18/10/2024 1,836.00p 1,862.70p 1,846.10p 1,854.50p 0
17/10/2024 1,836.00p 1,861.62p 1,857.40p 1,857.40p 1,073
16/10/2024 1,836.00p 1,847.70p 1,847.00p 1,847.70p 7
15/10/2024 1,836.00p 1,861.20p 1,854.00p 1,854.00p 275
14/10/2024 1,836.00p 1,851.60p 1,849.40p 1,849.40p 1
11/10/2024 1,801.60p 1,836.00p 1,832.60p 1,836.00p 1
10/10/2024 1,801.60p 1,833.00p 1,826.40p 1,826.40p 2
09/10/2024 1,801.60p 1,826.50p 1,813.16p 1,826.50p 57
08/10/2024 1,801.60p 1,810.10p 1,801.60p 1,810.10p 38
07/10/2024 1,823.40p 1,823.40p 1,807.00p 1,800.70p 183
04/10/2024 1,816.00p 1,821.18p 1,796.60p 1,800.70p 2,476
03/10/2024 1,816.00p 1,814.40p 1,794.30p 1,801.60p 0
02/10/2024 1,816.00p 1,814.40p 1,804.60p 1,814.40p 3
01/10/2024 1,816.00p 1,838.00p 1,800.60p 1,808.30p 23
30/09/2024 1,814.20p 1,823.40p 1,806.00p 1,820.50p 20
27/09/2024 1,816.80p 1,833.40p 1,824.65p 1,829.40p 83
26/09/2024 1,816.80p 1,825.40p 1,818.80p 1,818.80p 2
25/09/2024 1,816.80p 1,822.70p 1,808.50p 1,812.80p 0
24/09/2024 1,816.80p 1,817.40p 1,807.00p 1,813.30p 599
23/09/2024 1,815.60p 1,815.60p 1,812.50p 1,812.50p 9
20/09/2024 1,811.20p 1,816.60p 1,805.40p 1,805.40p 12
19/09/2024 1,811.20p 1,823.00p 1,811.20p 1,795.90p 3,877
18/09/2024 1,806.00p 1,804.00p 1,795.90p 1,795.90p 555
17/09/2024 1,806.00p 1,811.40p 1,791.60p 1,804.80p 57
16/09/2024 1,780.40p 1,801.20p 1,780.40p 1,791.60p 668
13/09/2024 1,788.20p 1,789.80p 1,786.60p 1,766.00p 1
12/09/2024 1,763.80p 1,767.20p 1,763.80p 1,731.40p 1,227
11/09/2024 1,746.00p 1,751.40p 1,731.40p 1,751.70p 2
10/09/2024 1,746.00p 1,754.20p 1,751.70p 1,751.70p 2
09/09/2024 1,746.00p 1,746.00p 1,730.80p 1,738.30p 14
06/09/2024 1,755.80p 1,748.00p 1,730.60p 1,730.60p 10
05/09/2024 1,755.80p 1,774.40p 1,748.00p 1,748.00p 902
04/09/2024 1,791.60p 1,779.20p 1,765.00p 1,765.00p 2
03/09/2024 1,791.60p 1,797.40p 1,772.40p 1,777.20p 0
02/09/2024 1,791.60p 1,805.80p 1,788.00p 1,781.00p 4
30/08/2024 1,791.60p 1,791.60p 1,781.00p 1,781.00p 64
29/08/2024 1,786.60p 1,797.60p 1,777.70p 1,789.80p 0
28/08/2024 1,786.60p 1,789.00p 1,779.20p 1,779.30p 2
27/08/2024 1,786.60p 1,795.20p 1,780.20p 1,782.80p 184
26/08/2024 1,775.20p 1,775.30p 1,764.80p 1,775.30p 3
23/08/2024 1,775.20p 1,775.30p 1,764.80p 1,775.30p 3
22/08/2024 1,775.20p 1,775.30p 1,764.80p 1,775.30p 3
21/08/2024 1,775.20p 1,784.80p 1,775.20p 1,777.00p 69
20/08/2024 1,773.60p 1,778.00p 1,758.00p 1,770.40p 130
19/08/2024 1,695.20p 1,765.30p 1,754.10p 1,754.10p 0
16/08/2024 1,695.20p 1,765.60p 1,754.10p 1,754.10p 3
15/08/2024 1,695.20p 1,752.10p 1,739.40p 1,752.10p 0
14/08/2024 1,695.20p 1,735.60p 1,720.20p 1,727.90p 150
13/08/2024 1,695.20p 1,712.30p 1,696.60p 1,712.30p 1
12/08/2024 1,695.20p 1,703.40p 1,691.60p 1,693.80p 29
09/08/2024 1,688.80p 1,696.80p 1,693.40p 1,693.40p 1
08/08/2024 1,688.80p 1,687.70p 1,652.00p 1,687.70p 8
07/08/2024 1,688.80p 1,699.40p 1,673.40p 1,690.10p 65
06/08/2024 1,650.40p 1,679.60p 1,649.00p 1,673.60p 58
05/08/2024 1,650.40p 1,693.80p 1,650.40p 1,664.90p 69
02/08/2024 1,749.60p 1,699.24p 1,690.30p 1,690.30p 300
01/08/2024 1,749.60p 1,751.80p 1,731.70p 1,731.70p 63
31/07/2024 1,741.00p 1,745.70p 1,737.80p 1,745.70p 80
30/07/2024 1,738.00p 1,733.00p 1,723.30p 1,723.30p 5
29/07/2024 1,738.00p 1,738.20p 1,727.10p 1,727.10p 27
26/07/2024 1,725.00p 1,731.00p 1,721.40p 1,721.50p 283
25/07/2024 1,710.60p 1,721.50p 1,694.20p 1,721.50p 232
24/07/2024 1,739.20p 1,743.40p 1,717.10p 1,717.10p 17
23/07/2024 1,739.20p 1,747.80p 1,746.50p 1,746.50p 29
22/07/2024 1,739.20p 1,747.60p 1,738.40p 1,739.90p 1,009
19/07/2024 1,746.60p 1,746.60p 1,732.70p 1,732.70p 14
18/07/2024 1,766.80p 1,768.40p 1,746.60p 1,750.60p 0
17/07/2024 1,766.80p 1,766.80p 1,760.20p 1,760.40p 8
16/07/2024 1,760.20p 1,770.00p 1,753.30p 1,768.50p 0
15/07/2024 1,760.20p 1,762.20p 1,760.00p 1,762.20p 2
12/07/2024 1,741.60p 1,758.10p 1,753.20p 1,758.10p 16
11/07/2024 1,741.60p 1,748.80p 1,741.60p 1,741.70p 6
10/07/2024 1,736.40p 1,734.00p 1,730.80p 1,731.90p 6
09/07/2024 1,736.40p 1,736.40p 1,726.10p 1,726.10p 5
08/07/2024 1,718.80p 1,727.10p 1,718.80p 1,727.10p 177
05/07/2024 1,719.80p 1,722.80p 1,709.10p 1,716.70p 0
04/07/2024 1,719.80p 1,722.10p 1,717.60p 1,722.10p 17
03/07/2024 1,719.80p 1,719.80p 1,719.30p 1,719.30p 16
02/07/2024 1,718.60p 1,714.00p 1,698.70p 1,709.50p 0
01/07/2024 1,718.60p 1,718.60p 1,708.10p 1,708.10p 60
28/06/2024 1,728.80p 1,728.80p 1,718.30p 1,718.30p 10
27/06/2024 1,727.80p 1,721.00p 1,711.90p 1,711.90p 11
26/06/2024 1,727.80p 1,717.40p 1,713.70p 1,713.70p 8
25/06/2024 1,727.80p 1,729.70p 1,713.00p 1,716.70p 0
24/06/2024 1,727.80p 1,731.80p 1,729.70p 1,729.70p 5
21/06/2024 1,727.80p 1,736.80p 1,720.60p 1,725.40p 104
20/06/2024 1,734.00p 1,739.90p 1,724.50p 1,729.30p 0
19/06/2024 1,734.00p 1,734.00p 1,728.80p 1,730.60p 54
18/06/2024 1,726.40p 1,728.50p 1,726.40p 1,728.50p 1,601
17/06/2024 1,702.00p 1,716.50p 1,708.00p 1,716.50p 4
14/06/2024 1,702.00p 1,702.00p 1,701.40p 1,701.90p 18
13/06/2024 1,704.40p 1,707.20p 1,700.20p 1,703.50p 28
12/06/2024 1,675.60p 1,701.70p 1,675.60p 1,701.70p 9
11/06/2024 1,694.20p 1,694.20p 1,668.60p 1,677.40p 26
10/06/2024 1,655.60p 1,679.00p 1,672.20p 1,675.60p 4
07/06/2024 1,655.60p 1,687.60p 1,679.50p 1,679.50p 31
06/06/2024 1,655.60p 1,684.00p 1,677.40p 1,677.40p 3
05/06/2024 1,655.60p 1,671.00p 1,655.60p 1,671.00p 37
04/06/2024 1,650.40p 1,659.00p 1,650.40p 1,655.10p 16
03/06/2024 1,665.20p 1,680.40p 1,648.60p 1,653.90p 78
31/05/2024 1,639.20p 1,644.80p 1,633.20p 1,637.60p 7
30/05/2024 1,640.80p 1,647.40p 1,637.00p 1,645.30p 242
29/05/2024 1,646.60p 1,657.40p 1,646.40p 1,646.40p 26
28/05/2024 1,651.00p 1,664.40p 1,651.00p 1,659.70p 271
27/05/2024 1,677.40p 1,666.60p 1,655.60p 1,666.60p 6