Market data

Select a section

Wisdomtree Issuer icav WT US QD Growth Ucits ETF - USD

(DGRP)
Sector: n/a
3,100.50p
24.00p 0.78
Last updated: 14:06:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 3,091.00p 3,097.00p 3,059.08p 3,076.50p 131
04/06/2025 3,091.00p 3,099.00p 3,087.09p 3,087.50p 798
03/06/2025 3,063.00p 3,079.50p 3,061.00p 3,079.50p 9
02/06/2025 3,063.00p 3,063.00p 3,035.00p 3,043.50p 3,048
30/05/2025 3,077.00p 3,086.00p 3,066.00p 3,070.50p 52
29/05/2025 3,091.00p 3,119.00p 3,069.50p 3,069.50p 302
28/05/2025 3,091.00p 3,091.00p 3,073.00p 3,073.00p 341
27/05/2025 3,050.00p 3,063.00p 3,046.92p 3,063.00p 9
26/05/2025 3,050.00p 3,060.00p 3,017.00p 3,019.50p 2,060
23/05/2025 3,050.00p 3,060.00p 3,017.00p 3,019.50p 2,060
22/05/2025 3,098.00p 3,079.00p 3,047.90p 3,052.00p 739
21/05/2025 3,098.00p 3,108.00p 3,093.90p 3,096.00p 9,346
20/05/2025 3,132.00p 3,141.00p 3,129.00p 3,131.50p 12
19/05/2025 3,132.00p 3,130.92p 3,098.00p 3,125.50p 1,717
16/05/2025 3,132.00p 3,140.00p 3,120.00p 3,134.00p 3,927
15/05/2025 3,092.00p 3,119.00p 3,078.00p 3,116.50p 1,286
14/05/2025 3,051.00p 3,112.80p 3,088.91p 3,097.00p 869
13/05/2025 3,051.00p 3,137.00p 3,103.00p 3,118.00p 294
12/05/2025 3,051.00p 3,135.18p 3,086.00p 3,108.50p 3,687
09/05/2025 3,051.00p 3,051.00p 3,013.50p 3,024.50p 4
08/05/2025 3,025.00p 3,053.00p 3,013.00p 3,037.00p 7
07/05/2025 3,025.00p 3,017.00p 2,981.00p 2,996.50p 45
06/05/2025 3,025.00p 3,036.00p 2,978.00p 3,002.00p 36
05/05/2025 3,025.00p 3,038.00p 3,006.00p 3,027.00p 47
02/05/2025 3,025.00p 3,038.00p 3,006.00p 3,027.00p 47
01/05/2025 3,025.00p 3,031.62p 3,008.33p 3,025.00p 1,381
30/04/2025 2,955.00p 2,973.00p 2,931.00p 2,955.50p 864
29/04/2025 2,955.00p 2,957.00p 2,938.10p 2,953.50p 65
28/04/2025 2,966.00p 2,978.00p 2,940.00p 2,940.00p 113
25/04/2025 2,905.00p 2,982.00p 2,945.00p 2,945.00p 221
24/04/2025 2,905.00p 2,947.50p 2,905.00p 2,947.50p 3,487
23/04/2025 2,922.00p 2,979.76p 2,922.00p 2,942.00p 240
22/04/2025 2,849.00p 2,876.00p 2,834.03p 2,873.50p 1,045
21/04/2025 2,916.00p 2,932.00p 2,905.08p 2,907.50p 324
18/04/2025 2,916.00p 2,932.00p 2,905.08p 2,907.50p 324
17/04/2025 2,916.00p 2,932.00p 2,905.08p 2,907.50p 324
16/04/2025 2,916.00p 2,951.00p 2,916.00p 2,950.00p 636
15/04/2025 2,978.00p 2,994.00p 2,972.00p 2,972.00p 216
14/04/2025 2,978.00p 3,003.00p 2,978.00p 2,979.50p 1,266
11/04/2025 2,959.00p 2,976.00p 2,904.20p 2,925.50p 30
10/04/2025 3,047.00p 3,078.00p 2,943.00p 2,946.50p 3,584
09/04/2025 2,855.00p 2,883.91p 2,813.00p 2,861.00p 675
08/04/2025 2,957.00p 2,999.86p 2,942.29p 2,951.50p 2,148
07/04/2025 2,805.00p 2,918.00p 2,696.83p 2,860.00p 3,725
04/04/2025 3,028.00p 3,034.00p 2,959.00p 2,959.00p 146
03/04/2025 3,179.00p 3,067.00p 3,032.00p 3,036.00p 14
02/04/2025 3,179.00p 3,186.00p 3,161.00p 3,179.50p 376
01/04/2025 3,120.00p 3,181.00p 3,159.89p 3,181.00p 15
28/03/2025 3,196.00p 3,190.00p 3,148.50p 3,148.50p 1,209
27/03/2025 3,196.00p 3,213.00p 3,192.50p 3,192.50p 8,709
26/03/2025 3,215.00p 3,226.90p 3,206.48p 3,213.00p 5,182
25/03/2025 3,203.00p 3,212.00p 3,197.50p 3,197.50p 608
24/03/2025 3,172.00p 3,210.92p 3,182.00p 3,207.50p 55,288
21/03/2025 3,172.00p 3,169.00p 3,119.50p 3,159.50p 782
20/03/2025 3,172.00p 3,185.90p 3,160.00p 3,165.50p 1,319
19/03/2025 3,130.00p 3,159.79p 3,141.00p 3,159.00p 128
18/03/2025 3,130.00p 3,167.00p 3,134.61p 3,136.50p 530
17/03/2025 3,130.00p 3,155.00p 3,120.72p 3,149.50p 424
14/03/2025 3,106.00p 3,134.00p 3,106.00p 3,133.00p 1,977
13/03/2025 3,120.00p 3,133.00p 3,099.50p 3,099.50p 1,007
12/03/2025 3,165.00p 3,165.00p 3,112.00p 3,129.00p 99
11/03/2025 3,273.00p 3,211.00p 3,143.00p 3,143.00p 21
10/03/2025 3,273.00p 3,257.00p 3,221.00p 3,223.00p 355
07/03/2025 3,273.00p 3,252.00p 3,221.00p 3,221.00p 86,185
06/03/2025 3,273.00p 3,260.64p 3,237.05p 3,253.00p 2,493
05/03/2025 3,273.00p 3,279.00p 3,213.00p 3,232.50p 589
04/03/2025 3,339.00p 3,339.00p 3,280.00p 3,280.00p 85,852
03/03/2025 3,411.00p 3,411.00p 3,367.50p 3,367.50p 676
28/02/2025 3,358.00p 3,371.00p 3,358.00p 3,362.50p 6,508
27/02/2025 3,389.00p 3,403.00p 3,383.00p 3,390.00p 704
26/02/2025 3,394.00p 3,392.59p 3,382.00p 3,382.00p 301
25/02/2025 3,394.00p 3,395.00p 3,372.00p 3,372.00p 168
24/02/2025 3,424.00p 3,407.00p 3,387.87p 3,391.50p 1,245
21/02/2025 3,424.00p 3,438.00p 3,410.95p 3,411.00p 3,248
20/02/2025 3,427.00p 3,430.00p 3,419.50p 3,419.50p 1
19/02/2025 3,427.00p 3,443.50p 3,427.00p 3,443.50p 765
18/02/2025 3,437.00p 3,438.34p 3,422.00p 3,428.50p 2,113
17/02/2025 3,437.00p 3,440.00p 3,425.74p 3,428.50p 6,927
14/02/2025 3,437.00p 3,437.60p 3,422.00p 3,427.50p 757
13/02/2025 3,445.00p 3,444.00p 3,433.00p 3,433.00p 2,941
12/02/2025 3,445.00p 3,461.92p 3,434.00p 3,436.50p 271
11/02/2025 3,445.00p 3,465.91p 3,450.00p 3,461.00p 529
10/02/2025 3,445.00p 3,460.00p 3,438.25p 3,454.50p 6,462
07/02/2025 3,446.00p 3,455.44p 3,435.00p 3,438.00p 2,534
06/02/2025 3,395.00p 3,452.00p 3,440.00p 3,402.00p 7
05/02/2025 3,395.00p 3,402.00p 3,390.50p 3,402.00p 1,164
04/02/2025 3,434.00p 3,434.00p 3,413.21p 3,431.50p 354
03/02/2025 3,447.00p 3,449.00p 3,415.59p 3,431.50p 405
31/01/2025 3,490.00p 3,493.00p 3,436.00p 3,456.50p 733
30/01/2025 3,451.00p 3,459.47p 3,447.00p 3,456.50p 1,412
29/01/2025 3,462.00p 3,478.00p 3,460.00p 3,463.00p 441
28/01/2025 3,459.00p 3,459.00p 3,451.57p 3,456.00p 5,622
27/01/2025 3,465.00p 3,442.00p 3,421.00p 3,421.50p 7,351
24/01/2025 3,465.00p 3,489.00p 3,450.00p 3,455.00p 13,503
23/01/2025 3,473.00p 3,488.00p 3,474.00p 3,487.50p 6
22/01/2025 3,473.00p 3,485.00p 3,465.90p 3,485.00p 4,707
21/01/2025 3,473.00p 3,473.00p 3,457.50p 3,457.50p 754
20/01/2025 3,458.00p 3,473.00p 3,446.00p 3,451.00p 2,209
17/01/2025 3,458.00p 3,481.00p 3,454.00p 3,481.00p 357
16/01/2025 3,445.00p 3,458.00p 3,444.00p 3,429.00p 1,010
15/01/2025 3,404.00p 3,430.00p 3,393.00p 3,429.00p 767
14/01/2025 3,404.00p 3,410.00p 3,389.50p 3,389.50p 52
13/01/2025 3,390.00p 3,390.00p 3,375.10p 3,383.00p 74
10/01/2025 3,389.00p 3,401.90p 3,372.04p 3,373.00p 401
09/01/2025 3,389.00p 3,390.00p 3,387.00p 3,387.00p 214
08/01/2025 3,343.00p 3,371.00p 3,336.00p 3,363.50p 6,987
07/01/2025 3,339.00p 3,355.00p 3,331.60p 3,348.50p 249
06/01/2025 3,339.00p 3,374.00p 3,345.29p 3,365.00p 160
03/01/2025 3,339.00p 3,362.00p 3,342.00p 3,355.00p 792
02/01/2025 3,339.00p 3,388.00p 3,356.76p 3,375.50p 886
01/01/2025 3,339.00p 3,347.00p 3,321.00p 3,340.50p 202
31/12/2024 3,339.00p 3,347.00p 3,321.00p 3,340.50p 202
30/12/2024 3,341.00p 3,352.00p 3,322.00p 3,332.00p 233
27/12/2024 3,383.00p 3,398.00p 3,348.50p 3,348.50p 309
26/12/2024 3,361.00p 3,374.00p 3,360.00p 3,360.00p 4
25/12/2024 3,361.00p 3,374.00p 3,360.00p 3,360.00p 4
24/12/2024 3,361.00p 3,374.00p 3,360.00p 3,360.00p 4
23/12/2024 3,361.00p 3,366.00p 3,333.00p 3,339.00p 1,642
20/12/2024 3,368.00p 3,344.50p 3,298.48p 3,344.50p 4,441
19/12/2024 3,368.00p 3,338.00p 3,300.00p 3,338.00p 152
18/12/2024 3,368.00p 3,376.00p 3,367.52p 3,376.00p 26,827
17/12/2024 3,368.00p 3,379.89p 3,367.00p 3,367.00p 5,063
16/12/2024 3,414.00p 3,414.00p 3,395.00p 3,395.00p 185
13/12/2024 3,410.00p 3,428.88p 3,417.00p 3,417.00p 2,694
12/12/2024 3,410.00p 3,424.92p 3,401.00p 3,418.00p 3,535
11/12/2024 3,401.00p 3,406.00p 3,392.00p 3,406.00p 297
10/12/2024 3,436.00p 3,408.31p 3,390.43p 3,399.00p 476
09/12/2024 3,436.00p 3,424.00p 3,405.00p 3,405.50p 3,709
06/12/2024 3,436.00p 3,436.00p 3,417.19p 3,423.50p 868

Market data

Select a section