Market data

Select a section

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

(DGRG)
Sector: n/a
3,347.00p
-28.00p -0.83
Last updated: 16:49:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3,406.00p 3,408.00p 3,311.00p 3,347.00p 3,718
10/04/2025 3,509.00p 3,530.00p 3,373.00p 3,375.00p 7,739
09/04/2025 3,270.00p 3,325.00p 3,176.00p 3,276.50p 5,326
08/04/2025 3,371.00p 3,442.00p 3,349.00p 3,376.50p 5,917
07/04/2025 3,207.00p 3,444.00p 3,134.00p 3,275.00p 30,088
04/04/2025 3,423.00p 3,476.00p 3,346.00p 3,388.00p 9,711
03/04/2025 3,523.00p 3,523.00p 3,451.00p 3,476.50p 5,978
02/04/2025 3,638.00p 3,641.00p 3,586.00p 3,628.00p 2,858
01/04/2025 3,627.00p 3,647.00p 3,592.00p 3,632.00p 2,858
31/03/2025 3,570.00p 3,641.00p 3,496.00p 3,589.00p 4,173
28/03/2025 3,636.00p 3,647.00p 3,591.50p 3,591.50p 2,224
27/03/2025 3,664.00p 3,670.00p 3,616.00p 3,642.50p 1,943
26/03/2025 3,669.00p 3,687.00p 3,653.00p 3,666.50p 3,644
25/03/2025 3,668.00p 3,668.00p 3,627.00p 3,648.00p 2,526
24/03/2025 3,639.00p 3,667.00p 3,554.00p 3,662.00p 7,987
21/03/2025 3,616.00p 3,618.00p 3,577.00p 3,603.50p 1,505
20/03/2025 3,633.00p 3,654.00p 3,599.00p 3,614.00p 1,414
19/03/2025 3,587.00p 3,617.00p 3,571.00p 3,576.00p 13,140
18/03/2025 3,611.00p 3,620.00p 3,572.00p 3,578.50p 1,906
17/03/2025 3,577.00p 3,609.00p 3,559.00p 3,593.00p 3,864
14/03/2025 3,557.00p 3,589.00p 3,530.00p 3,574.50p 8,635
13/03/2025 3,558.00p 3,578.00p 3,535.00p 3,541.00p 1,788
12/03/2025 3,607.00p 3,623.00p 3,547.00p 3,569.00p 13,732
11/03/2025 3,649.00p 3,708.00p 3,581.00p 3,586.50p 4,578
10/03/2025 3,698.00p 3,723.00p 3,662.00p 3,678.00p 6,817
07/03/2025 3,703.00p 3,730.00p 3,674.00p 3,675.50p 1,307
06/03/2025 3,722.00p 3,726.00p 3,666.00p 3,711.50p 1,084
05/03/2025 3,700.00p 3,825.00p 3,686.84p 3,688.00p 3,952
04/03/2025 3,797.00p 3,810.00p 3,738.00p 3,741.50p 16,821
03/03/2025 3,895.00p 3,897.00p 3,841.50p 3,841.50p 1,882
28/02/2025 3,850.00p 3,853.00p 3,807.00p 3,837.00p 4,555
27/02/2025 3,865.00p 3,883.00p 3,846.00p 3,868.50p 1,634
26/02/2025 3,863.00p 3,877.00p 3,849.00p 3,858.00p 8,348
25/02/2025 3,848.00p 3,871.00p 3,832.00p 3,846.50p 1,360
24/02/2025 3,885.00p 3,890.00p 3,858.00p 3,872.00p 3,775
21/02/2025 3,924.00p 3,924.00p 3,885.00p 3,891.00p 4,194
20/02/2025 3,954.00p 3,956.00p 3,895.00p 3,904.00p 2,350
19/02/2025 3,934.00p 3,944.00p 3,883.00p 3,929.00p 3,766
18/02/2025 3,920.00p 3,941.00p 3,886.00p 3,907.00p 5,253
17/02/2025 3,926.00p 3,928.00p 3,903.00p 3,912.50p 3,074
14/02/2025 3,940.00p 3,940.00p 3,907.00p 3,911.50p 986
13/02/2025 3,931.00p 3,934.00p 3,895.00p 3,921.00p 2,789
12/02/2025 3,953.00p 3,962.00p 3,915.00p 3,920.50p 1,364
11/02/2025 3,960.00p 3,971.00p 3,932.00p 3,946.50p 4,577
10/02/2025 3,943.00p 3,951.00p 3,903.00p 3,942.00p 3,177
07/02/2025 3,943.00p 3,962.00p 3,885.00p 3,920.50p 4,459
06/02/2025 3,925.00p 3,969.00p 3,911.00p 3,882.00p 4,335
05/02/2025 3,884.00p 3,982.00p 3,858.00p 3,882.00p 1,976
04/02/2025 3,924.00p 3,925.00p 3,887.00p 3,882.00p 5,681
03/02/2025 3,932.00p 3,942.00p 3,881.00p 3,882.00p 9,020
31/01/2025 3,982.00p 3,993.00p 3,964.00p 3,964.00p 2,252
30/01/2025 3,954.00p 3,966.00p 3,932.00p 3,943.50p 2,324
29/01/2025 3,952.00p 3,979.00p 3,935.00p 3,954.50p 3,741
28/01/2025 3,955.00p 3,961.00p 3,917.00p 3,940.50p 2,538
27/01/2025 3,930.00p 3,938.00p 3,869.00p 3,905.00p 15,660
24/01/2025 3,980.00p 3,989.00p 3,917.00p 3,941.00p 1,171
23/01/2025 3,994.00p 3,996.00p 3,960.00p 3,980.50p 1,414
22/01/2025 3,971.00p 3,982.00p 3,945.00p 3,979.00p 1,934
21/01/2025 3,956.00p 3,966.00p 3,936.00p 3,947.00p 1,881
20/01/2025 3,962.00p 3,975.00p 3,935.00p 3,937.00p 4,717
17/01/2025 3,955.00p 3,983.00p 3,936.00p 3,972.00p 2,259
16/01/2025 3,954.00p 3,959.00p 3,920.00p 3,929.00p 2,495
15/01/2025 3,874.00p 3,929.00p 3,864.00p 3,929.00p 46,164
14/01/2025 3,884.00p 3,897.00p 3,858.00p 3,867.00p 1,035
13/01/2025 3,865.00p 3,871.00p 3,839.00p 3,860.00p 3,254
10/01/2025 3,878.00p 3,894.00p 3,833.00p 3,846.50p 1,263
09/01/2025 3,881.00p 3,882.00p 3,847.00p 3,863.50p 1,518
08/01/2025 3,805.00p 3,849.00p 3,804.00p 3,841.00p 2,627
07/01/2025 3,807.00p 3,868.00p 3,768.00p 3,822.00p 7,570
06/01/2025 3,858.00p 3,867.00p 3,815.00p 3,840.50p 4,393
03/01/2025 3,822.00p 3,837.00p 3,793.00p 3,831.00p 1,029
02/01/2025 3,811.00p 3,875.00p 3,791.00p 3,840.50p 2,341
01/01/2025 3,800.00p 3,812.00p 3,755.00p 3,792.50p 685
31/12/2024 3,800.00p 3,812.00p 3,755.00p 3,792.50p 685
30/12/2024 3,824.00p 3,824.00p 3,753.00p 3,791.00p 2,921
27/12/2024 3,869.00p 3,869.00p 3,798.00p 3,809.00p 2,017
26/12/2024 3,853.00p 3,853.00p 3,797.00p 3,820.50p 373
25/12/2024 3,853.00p 3,853.00p 3,797.00p 3,820.50p 373
24/12/2024 3,853.00p 3,853.00p 3,797.00p 3,820.50p 373
23/12/2024 3,789.00p 3,835.00p 3,785.00p 3,802.50p 712
20/12/2024 3,753.00p 3,804.00p 3,752.00p 3,804.00p 6,101
19/12/2024 3,777.00p 3,819.00p 3,753.00p 3,795.50p 2,633
18/12/2024 3,846.00p 3,846.00p 3,818.00p 3,839.50p 762
17/12/2024 3,837.00p 3,859.00p 3,805.00p 3,829.50p 5,147
16/12/2024 3,909.00p 3,909.00p 3,858.07p 3,860.50p 6,485
13/12/2024 3,896.00p 3,908.00p 3,876.00p 3,888.50p 532
12/12/2024 3,871.00p 3,903.00p 3,830.00p 3,886.00p 4,083
11/12/2024 3,862.00p 3,880.00p 3,853.00p 3,875.00p 1,239
10/12/2024 3,868.00p 3,883.00p 3,861.00p 3,866.00p 879
09/12/2024 3,865.00p 3,903.00p 3,865.00p 3,873.50p 2,562
06/12/2024 3,876.00p 3,909.00p 3,871.00p 3,891.50p 2,391
05/12/2024 3,911.00p 3,917.00p 3,888.00p 3,892.50p 2,676
04/12/2024 3,943.00p 3,943.00p 3,910.00p 3,914.00p 1,508
03/12/2024 3,931.00p 3,942.00p 3,893.00p 3,927.00p 890
02/12/2024 3,927.00p 3,946.00p 3,899.00p 3,930.50p 1,267
29/11/2024 3,910.00p 3,918.00p 3,885.00p 3,917.00p 588
28/11/2024 3,918.00p 3,926.00p 3,905.00p 3,916.00p 1,099
27/11/2024 3,911.00p 3,946.00p 3,909.50p 3,909.50p 2,461
26/11/2024 3,939.00p 3,950.00p 3,926.00p 3,942.50p 717
25/11/2024 3,932.00p 3,949.00p 3,915.00p 3,939.00p 3,104
22/11/2024 3,889.00p 3,927.00p 3,876.00p 3,868.00p 839
21/11/2024 3,855.00p 3,868.00p 3,820.00p 3,868.00p 291
20/11/2024 3,855.00p 3,840.00p 3,798.00p 3,807.50p 526
19/11/2024 3,855.00p 3,842.00p 3,805.00p 3,819.00p 1,858
18/11/2024 3,855.00p 3,857.00p 3,799.00p 3,841.00p 616
15/11/2024 3,839.00p 3,871.00p 3,833.00p 3,871.50p 215
14/11/2024 3,900.00p 3,906.00p 3,860.00p 3,871.50p 2,147
13/11/2024 3,866.00p 3,881.00p 3,853.09p 3,875.50p 4,165
12/11/2024 3,875.00p 3,884.00p 3,856.00p 3,875.50p 2,504
11/11/2024 3,877.00p 3,894.00p 3,850.00p 3,860.00p 6,115
08/11/2024 3,842.00p 3,861.00p 3,824.00p 3,857.50p 982
07/11/2024 3,838.00p 3,851.00p 3,795.00p 3,817.50p 10,225
06/11/2024 3,812.00p 3,859.00p 3,783.00p 3,810.00p 5,458
05/11/2024 3,689.00p 3,723.00p 3,676.00p 3,694.00p 884
04/11/2024 3,703.00p 3,708.00p 3,664.00p 3,695.50p 2,519
01/11/2024 3,707.00p 3,717.00p 3,696.00p 3,711.50p 1,240
31/10/2024 3,715.00p 3,733.00p 3,703.00p 3,724.50p 2,327
30/10/2024 3,743.00p 3,764.00p 3,729.00p 3,733.50p 16,126
29/10/2024 3,752.00p 3,753.00p 3,725.00p 3,733.50p 2,172
28/10/2024 3,752.00p 3,765.00p 3,729.00p 3,740.50p 2,228
25/10/2024 3,742.00p 3,764.00p 3,737.00p 3,746.00p 3,417
24/10/2024 3,770.00p 3,770.00p 3,733.00p 3,750.50p 208
23/10/2024 3,770.00p 3,770.00p 3,750.50p 3,750.50p 815
22/10/2024 3,733.00p 3,761.00p 3,733.00p 3,757.00p 462
21/10/2024 3,785.00p 3,788.00p 3,754.50p 3,754.50p 992
18/10/2024 3,774.00p 3,788.00p 3,761.00p 3,773.50p 2,070
17/10/2024 3,796.00p 3,815.00p 3,783.00p 3,789.00p 626
16/10/2024 3,778.00p 3,778.00p 3,751.00p 3,772.00p 1,153
15/10/2024 3,775.00p 3,790.00p 3,757.50p 3,757.50p 5,118
14/10/2024 3,751.00p 3,767.00p 3,727.00p 3,760.50p 1,051

Market data

Select a section