Market data

Select a section

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

(DGRG)
Sector: n/a
3,629.00p
31.50p 0.88
Last updated: 14:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,602.00p 3,647.00p 3,601.00p 3,597.50p 1,337
18/09/2024 3,607.00p 3,626.00p 3,585.00p 3,597.50p 216
17/09/2024 3,595.00p 3,624.00p 3,583.00p 3,624.00p 2,243
16/09/2024 3,595.00p 3,608.00p 3,587.00p 3,589.00p 597
13/09/2024 3,595.00p 3,608.00p 3,585.00p 3,577.50p 780
12/09/2024 3,570.00p 3,609.00p 3,566.00p 3,520.50p 281
11/09/2024 3,546.00p 3,572.00p 3,515.00p 3,548.00p 108
10/09/2024 3,548.00p 3,550.00p 3,501.00p 3,548.00p 919
09/09/2024 3,515.00p 3,526.00p 3,495.00p 3,518.00p 1,371
06/09/2024 3,493.00p 3,528.00p 3,476.00p 3,482.50p 1,216
05/09/2024 3,544.00p 3,566.00p 3,512.00p 3,512.00p 532
04/09/2024 3,553.00p 3,567.00p 3,535.00p 3,551.50p 3,140
03/09/2024 3,595.00p 3,624.00p 3,588.50p 3,588.50p 187
02/09/2024 3,595.00p 3,619.00p 3,591.00p 3,581.50p 3,767
30/08/2024 3,586.00p 3,604.00p 3,572.00p 3,581.50p 1,949
29/08/2024 3,560.00p 3,610.00p 3,560.00p 3,598.00p 92
28/08/2024 3,574.00p 3,582.00p 3,558.00p 3,564.00p 396
27/08/2024 3,583.00p 3,593.00p 3,558.00p 3,563.50p 1,192
26/08/2024 3,609.00p 3,609.00p 3,587.00p 3,588.00p 886
23/08/2024 3,609.00p 3,609.00p 3,587.00p 3,588.00p 886
22/08/2024 3,609.00p 3,609.00p 3,587.00p 3,588.00p 886
21/08/2024 3,604.00p 3,613.00p 3,591.00p 3,596.00p 540
20/08/2024 3,607.00p 3,614.00p 3,589.00p 3,591.00p 1,222
19/08/2024 3,588.00p 3,611.00p 3,575.00p 3,597.00p 721
16/08/2024 3,609.00p 3,626.00p 3,583.00p 3,597.00p 904
15/08/2024 3,565.00p 3,616.00p 3,556.00p 3,598.50p 4,254
14/08/2024 3,552.00p 3,558.00p 3,537.00p 3,558.00p 2,947
13/08/2024 3,520.00p 3,531.00p 3,497.00p 3,526.50p 763
12/08/2024 3,527.00p 3,529.00p 3,503.50p 3,503.50p 1,263
09/08/2024 3,460.00p 3,522.00p 3,498.00p 3,504.50p 72
08/08/2024 3,460.00p 3,507.00p 3,429.00p 3,507.00p 526
07/08/2024 3,483.00p 3,529.00p 3,473.00p 3,510.00p 1,312
06/08/2024 3,403.00p 3,495.00p 3,448.00p 3,483.50p 250
05/08/2024 3,403.00p 3,567.00p 3,353.00p 3,447.00p 3,735
02/08/2024 3,561.00p 3,585.00p 3,426.00p 3,490.00p 745
01/08/2024 3,609.00p 3,626.00p 3,581.00p 3,582.50p 1,082
31/07/2024 3,571.00p 3,596.00p 3,557.00p 3,593.00p 1,229
30/07/2024 3,566.00p 3,573.00p 3,544.00p 3,549.50p 2,870
29/07/2024 3,569.00p 3,576.00p 3,550.00p 3,550.50p 550
26/07/2024 3,515.00p 3,556.00p 3,515.00p 3,532.50p 938
25/07/2024 3,527.00p 3,533.00p 3,482.00p 3,532.50p 1,153
24/07/2024 3,554.00p 3,566.00p 3,511.00p 3,514.00p 498
23/07/2024 3,565.00p 3,592.00p 3,558.00p 3,575.50p 670
22/07/2024 3,555.00p 3,574.00p 3,539.00p 3,558.50p 742
19/07/2024 3,561.00p 3,578.00p 3,547.00p 3,547.00p 820
18/07/2024 3,584.00p 3,607.00p 3,569.00p 3,569.00p 862
17/07/2024 3,604.00p 3,607.00p 3,556.00p 3,581.00p 8,963
16/07/2024 3,584.00p 3,614.00p 3,575.00p 3,605.00p 2,857
15/07/2024 3,585.00p 3,594.00p 3,565.00p 3,586.50p 6,081
12/07/2024 3,573.00p 3,582.00p 3,551.00p 3,577.00p 396
11/07/2024 3,572.00p 3,603.00p 3,559.00p 3,562.00p 2,787
10/07/2024 3,569.00p 3,576.00p 3,557.00p 3,567.00p 1,826
09/07/2024 3,570.00p 3,588.00p 3,555.00p 3,568.50p 4,435
08/07/2024 3,558.00p 3,564.00p 3,545.00p 3,557.00p 499
05/07/2024 3,545.00p 3,565.00p 3,538.00p 3,542.50p 1,149
04/07/2024 3,563.00p 3,570.00p 3,544.00p 3,552.00p 521
03/07/2024 3,566.00p 3,568.00p 3,540.00p 3,546.00p 4,366
02/07/2024 3,550.00p 3,578.00p 3,540.00p 3,550.00p 795
01/07/2024 3,573.00p 3,579.00p 3,542.00p 3,556.50p 1,673
28/06/2024 3,584.00p 3,597.00p 3,568.00p 3,581.00p 1,206
27/06/2024 3,578.00p 3,579.00p 3,563.00p 3,565.50p 2,465
26/06/2024 3,577.00p 3,583.00p 3,563.00p 3,573.50p 228
25/06/2024 3,579.00p 3,580.00p 3,563.00p 3,567.50p 1,587
24/06/2024 3,595.00p 3,598.91p 3,571.00p 3,587.50p 1,013
21/06/2024 3,598.00p 3,605.00p 3,586.00p 3,594.50p 204
20/06/2024 3,602.00p 3,610.00p 3,587.00p 3,588.50p 844
19/06/2024 3,595.00p 3,596.00p 3,573.00p 3,580.50p 1,682
18/06/2024 3,596.00p 3,602.00p 3,576.00p 3,590.00p 1,628
17/06/2024 3,562.00p 3,566.00p 3,542.00p 3,564.00p 5,019
14/06/2024 3,535.00p 3,545.00p 3,511.00p 3,535.50p 228
13/06/2024 3,524.00p 3,619.00p 3,498.00p 3,517.50p 464
12/06/2024 3,486.00p 3,498.00p 3,477.00p 3,488.50p 164
11/06/2024 3,486.00p 3,497.00p 3,460.00p 3,472.00p 691
10/06/2024 3,459.00p 3,490.00p 3,450.00p 3,470.00p 486
07/06/2024 3,459.00p 3,488.00p 3,445.00p 3,476.50p 925
06/06/2024 3,471.00p 3,471.00p 3,434.00p 3,458.50p 1,522
05/06/2024 3,418.00p 3,451.00p 3,408.00p 3,447.50p 312
04/06/2024 3,418.00p 3,421.00p 3,384.00p 3,406.00p 1,416
03/06/2024 3,447.00p 3,456.00p 3,404.00p 3,404.00p 1,655
31/05/2024 3,399.00p 3,410.00p 3,382.00p 3,388.00p 560
30/05/2024 3,416.00p 3,416.00p 3,376.00p 3,400.00p 778
29/05/2024 3,420.00p 3,420.00p 3,392.00p 3,410.00p 4,071
28/05/2024 3,447.00p 3,447.00p 3,413.00p 3,417.50p 4,120
27/05/2024 3,445.00p 3,458.00p 3,420.00p 3,442.00p 810
24/05/2024 3,445.00p 3,458.00p 3,420.00p 3,442.00p 810
23/05/2024 3,469.00p 3,488.00p 3,453.00p 3,461.00p 1,488
22/05/2024 3,469.00p 3,475.00p 3,451.00p 3,469.50p 442
21/05/2024 3,473.00p 3,478.00p 3,460.00p 3,469.00p 676
20/05/2024 3,481.00p 3,493.00p 3,460.00p 3,479.50p 6,151
17/05/2024 3,501.00p 3,501.00p 3,465.00p 3,465.00p 1,822
16/05/2024 3,493.00p 3,508.00p 3,481.00p 3,490.00p 850
15/05/2024 3,468.00p 3,482.00p 3,455.00p 3,477.00p 2,251
14/05/2024 3,469.00p 3,476.00p 3,450.00p 3,455.50p 2,929
13/05/2024 3,478.00p 3,478.00p 3,457.00p 3,466.00p 2,252
10/05/2024 3,472.00p 3,475.00p 3,447.00p 3,467.00p 1,270
09/05/2024 3,448.00p 3,457.00p 3,431.00p 3,450.50p 955
08/05/2024 3,445.00p 3,453.00p 3,430.00p 3,440.50p 3,126
07/05/2024 3,429.00p 3,434.00p 3,409.00p 3,431.50p 2,410
06/05/2024 3,366.00p 3,393.00p 3,353.00p 3,382.00p 435
03/05/2024 3,366.00p 3,393.00p 3,353.00p 3,382.00p 435
02/05/2024 3,356.00p 3,365.00p 3,341.00p 3,352.50p 428
01/05/2024 3,352.00p 3,367.00p 3,334.00p 3,349.00p 889
30/04/2024 3,378.00p 3,394.00p 3,371.34p 3,377.00p 644
29/04/2024 3,389.00p 3,402.00p 3,371.00p 3,382.00p 1,969
26/04/2024 3,401.00p 3,406.00p 3,365.00p 3,406.00p 670
25/04/2024 3,384.00p 3,386.00p 3,352.00p 3,356.00p 2,072
24/04/2024 3,413.00p 3,415.00p 3,385.00p 3,395.00p 913
23/04/2024 3,394.00p 3,397.00p 3,371.00p 3,392.00p 614
22/04/2024 3,375.00p 3,390.00p 3,350.00p 3,372.00p 2,670
19/04/2024 3,328.00p 3,353.00p 3,319.00p 3,351.50p 1,051
18/04/2024 3,365.00p 3,365.00p 3,334.00p 3,364.00p 226
17/04/2024 3,360.00p 3,374.00p 3,332.00p 3,350.00p 529
16/04/2024 3,377.00p 3,385.00p 3,341.00p 3,368.00p 641
15/04/2024 3,415.00p 3,421.00p 3,387.00p 3,399.00p 1,113
12/04/2024 3,429.00p 3,430.00p 3,394.00p 3,402.00p 998
11/04/2024 3,403.00p 3,418.00p 3,372.00p 3,397.00p 178
10/04/2024 3,403.00p 3,415.00p 3,380.00p 3,396.50p 1,354
09/04/2024 3,409.00p 3,413.69p 3,360.00p 3,379.50p 1,360
08/04/2024 3,404.00p 3,419.00p 3,390.00p 3,404.00p 3,470
05/04/2024 3,389.00p 3,405.50p 3,377.00p 3,405.50p 1,316
04/04/2024 3,439.00p 3,442.00p 3,406.00p 3,429.00p 596
03/04/2024 3,447.00p 3,455.00p 3,431.00p 3,440.00p 1,700
02/04/2024 3,495.00p 3,495.00p 3,438.00p 3,438.00p 1,848
01/04/2024 3,482.00p 3,490.00p 3,452.00p 3,470.50p 853
29/03/2024 3,482.00p 3,490.00p 3,452.00p 3,470.50p 853
28/03/2024 3,482.00p 3,490.00p 3,452.00p 3,470.50p 853
27/03/2024 3,463.00p 3,464.00p 3,443.00p 3,448.50p 429
26/03/2024 3,463.00p 3,464.00p 3,440.13p 3,448.50p 1,007
25/03/2024 3,475.00p 3,475.00p 3,441.00p 3,446.00p 558
22/03/2024 3,490.00p 3,499.00p 3,461.00p 3,473.50p 651
21/03/2024 3,420.00p 3,477.00p 3,416.00p 3,472.50p 545
20/03/2024 3,398.00p 3,407.00p 3,384.00p 3,398.50p 396

Market data

Select a section