Market data

Select a section

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

(DGRG)
Sector: n/a
3,972.00p
43.00p 1.09
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 3,716.00p 3,734.00p 3,701.00p 3,727.50p 4,774
10/10/2024 3,722.00p 3,727.00p 3,703.00p 3,717.00p 23,542
09/10/2024 3,684.00p 3,705.00p 3,665.00p 3,704.50p 1,008
08/10/2024 3,656.00p 3,676.00p 3,629.00p 3,672.00p 4,554
07/10/2024 3,670.00p 3,679.00p 3,642.00p 3,669.50p 12,745
04/10/2024 3,645.00p 3,686.00p 3,612.00p 3,649.00p 1,392
03/10/2024 3,604.00p 3,663.00p 3,623.00p 3,648.50p 16,136
02/10/2024 3,604.00p 3,623.00p 3,581.00p 3,620.50p 3,852
01/10/2024 3,627.00p 3,635.00p 3,595.00p 3,607.50p 14,500
30/09/2024 3,612.00p 3,614.00p 3,576.00p 3,597.00p 2,454
27/09/2024 3,609.00p 3,625.00p 3,588.00p 3,614.50p 307
26/09/2024 3,629.00p 3,635.00p 3,589.00p 3,589.00p 1,348
25/09/2024 3,590.00p 3,600.00p 3,570.00p 3,593.50p 538
24/09/2024 3,618.00p 3,610.00p 3,561.00p 3,584.50p 441
23/09/2024 3,618.00p 3,624.00p 3,590.00p 3,595.00p 1,301
20/09/2024 3,594.00p 3,617.00p 3,581.00p 3,601.00p 919
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

Market data

Select a section