Market data

Select a section

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

(DGRG)
Sector: n/a
3,563.50p
8.00p 0.23
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 3,567.00p 3,593.00p 3,539.00p 3,563.50p 955
24/06/2025 3,576.00p 3,601.00p 3,506.00p 3,555.50p 1,431
23/06/2025 3,571.00p 3,584.00p 3,523.00p 3,545.00p 1,984
20/06/2025 3,556.00p 3,603.00p 3,506.00p 3,553.50p 888
19/06/2025 3,579.00p 3,581.00p 3,530.10p 3,541.50p 1,094
18/06/2025 3,568.00p 3,594.00p 3,550.00p 3,568.50p 996
17/06/2025 3,543.00p 3,572.00p 3,533.00p 3,565.50p 1,585
16/06/2025 3,537.00p 3,570.00p 3,516.00p 3,554.00p 1,228
13/06/2025 3,548.00p 3,626.00p 3,520.00p 3,551.00p 1,300
12/06/2025 3,561.00p 3,572.00p 3,530.00p 3,558.00p 2,093
11/06/2025 3,586.00p 3,613.00p 3,567.00p 3,572.00p 6,960
10/06/2025 3,578.00p 3,590.00p 3,557.00p 3,577.00p 1,356
09/06/2025 3,571.00p 3,625.00p 3,529.00p 3,549.00p 2,806
06/06/2025 3,540.00p 3,574.00p 3,523.00p 3,556.00p 2,552
05/06/2025 3,531.00p 3,545.00p 3,488.00p 3,522.00p 1,501
04/06/2025 3,536.00p 3,585.00p 3,521.00p 3,532.00p 2,947
03/06/2025 3,514.00p 3,537.00p 3,489.00p 3,525.00p 3,209
02/06/2025 3,499.00p 3,520.00p 3,470.00p 3,485.00p 6,372
30/05/2025 3,535.00p 3,541.00p 3,435.00p 3,515.00p 1,831
29/05/2025 3,556.00p 3,565.00p 3,472.00p 3,512.00p 2,024
28/05/2025 3,531.00p 3,546.00p 3,507.00p 3,518.00p 2,631
27/05/2025 3,494.00p 3,511.00p 3,454.00p 3,507.00p 4,161
26/05/2025 3,494.00p 3,505.00p 3,430.00p 3,458.00p 2,031
23/05/2025 3,494.00p 3,505.00p 3,430.00p 3,458.00p 2,031
22/05/2025 3,531.00p 3,532.00p 3,486.00p 3,494.50p 1,093
21/05/2025 3,550.00p 3,562.00p 3,531.00p 3,544.50p 2,546
20/05/2025 3,591.00p 3,618.00p 3,569.00p 3,582.50p 2,004
19/05/2025 3,572.00p 3,583.00p 3,538.00p 3,577.50p 4,923
16/05/2025 3,557.00p 3,631.00p 3,546.00p 3,585.50p 2,186
15/05/2025 3,542.00p 3,571.00p 3,525.00p 3,570.00p 1,690
14/05/2025 3,563.00p 3,572.00p 3,528.00p 3,546.00p 2,124
13/05/2025 3,587.00p 3,604.00p 3,558.00p 3,568.50p 3,347
12/05/2025 3,530.00p 3,589.00p 3,496.00p 3,560.00p 3,654
09/05/2025 3,490.00p 3,505.00p 3,452.00p 3,464.00p 1,861
08/05/2025 3,479.00p 3,499.00p 3,441.00p 3,476.00p 1,338
07/05/2025 3,446.00p 3,456.00p 3,415.00p 3,429.00p 1,509
06/05/2025 3,448.00p 3,467.00p 3,369.00p 3,437.50p 4,554
05/05/2025 3,467.00p 3,488.00p 3,433.00p 3,467.00p 1,879
02/05/2025 3,467.00p 3,488.00p 3,433.00p 3,467.00p 1,879
01/05/2025 3,419.00p 3,473.00p 3,407.00p 3,457.00p 1,953
30/04/2025 3,395.00p 3,402.00p 3,344.00p 3,385.00p 2,395
29/04/2025 3,383.00p 3,402.00p 3,337.00p 3,381.00p 2,827
28/04/2025 3,396.00p 3,403.00p 3,361.00p 3,363.00p 3,730
25/04/2025 3,414.00p 3,417.00p 3,354.00p 3,369.50p 1,711
24/04/2025 3,345.00p 3,383.00p 3,310.00p 3,374.00p 1,456
23/04/2025 3,367.00p 3,413.00p 3,344.00p 3,363.00p 2,140
22/04/2025 3,261.00p 3,296.00p 3,244.00p 3,290.00p 3,671
21/04/2025 3,360.00p 3,365.00p 3,315.00p 3,330.50p 3,080
18/04/2025 3,360.00p 3,365.00p 3,315.00p 3,330.50p 3,080
17/04/2025 3,360.00p 3,365.00p 3,315.00p 3,330.50p 3,080
16/04/2025 3,357.00p 3,387.00p 3,330.00p 3,375.50p 4,005
15/04/2025 3,422.00p 3,428.00p 3,383.00p 3,403.50p 3,146
14/04/2025 3,420.00p 3,451.00p 3,397.00p 3,411.00p 5,475
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

Market data

Select a section