Market data

Select a section

Wisdomtree Issuer icav WT US QD Growth Ucits ETF - USD

(DGRP)
Sector: n/a
3,481.00p
37.00p 1.07
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
05/12/2024 3,459.00p 3,444.00p 3,422.08p 3,423.50p 891
04/12/2024 3,459.00p 3,459.00p 3,436.00p 3,438.50p 2,310
03/12/2024 3,445.00p 3,459.00p 3,445.00p 3,449.50p 10
02/12/2024 3,354.00p 3,459.00p 3,441.00p 3,457.00p 8
29/11/2024 3,354.00p 3,444.00p 3,435.06p 3,443.00p 504
28/11/2024 3,354.00p 3,450.00p 3,440.50p 3,440.50p 836
27/11/2024 3,354.00p 3,471.00p 3,438.00p 3,438.00p 2,871
26/11/2024 3,354.00p 3,465.50p 3,454.00p 3,465.50p 513
25/11/2024 3,354.00p 3,468.80p 3,453.30p 3,465.00p 563
22/11/2024 3,354.00p 3,442.50p 3,413.11p 3,400.00p 179
21/11/2024 3,354.00p 3,400.00p 3,362.26p 3,400.00p 448
20/11/2024 3,354.00p 3,364.40p 3,341.00p 3,347.50p 9,760
19/11/2024 3,371.00p 3,371.00p 3,342.00p 3,356.50p 4,476
18/11/2024 3,371.00p 3,377.00p 3,360.00p 3,377.00p 1,658
15/11/2024 3,385.00p 3,387.00p 3,359.00p 3,402.00p 8,763
14/11/2024 3,390.00p 3,417.00p 3,402.00p 3,402.00p 208
13/11/2024 3,390.00p 3,406.00p 3,393.09p 3,404.50p 24,537
12/11/2024 3,390.00p 3,409.95p 3,406.50p 3,406.50p 60
11/11/2024 3,390.00p 3,413.92p 3,388.00p 3,392.50p 441
08/11/2024 3,376.00p 3,391.00p 3,364.28p 3,388.00p 9,052
07/11/2024 3,368.00p 3,374.80p 3,347.00p 3,354.50p 967
06/11/2024 3,372.00p 3,380.58p 3,349.50p 3,349.50p 431
05/11/2024 3,235.00p 3,251.00p 3,229.00p 3,245.00p 359
04/11/2024 3,260.00p 3,256.00p 3,244.00p 3,247.50p 93
01/11/2024 3,260.00p 3,266.00p 3,248.10p 3,261.00p 1,434
31/10/2024 3,260.00p 3,276.23p 3,258.54p 3,273.50p 1,104
30/10/2024 3,286.00p 3,295.89p 3,283.46p 3,291.00p 1,250
29/10/2024 3,292.00p 3,304.00p 3,282.16p 3,284.00p 1,386
28/10/2024 3,307.00p 3,314.00p 3,281.00p 3,288.00p 485
25/10/2024 3,305.00p 3,306.00p 3,290.00p 3,293.00p 456
24/10/2024 3,303.00p 3,311.00p 3,280.12p 3,298.50p 1,248
23/10/2024 3,301.00p 3,313.00p 3,298.50p 3,298.50p 9
22/10/2024 3,301.00p 3,307.00p 3,295.00p 3,302.00p 630
21/10/2024 3,311.00p 3,327.00p 3,300.00p 3,300.00p 32,998
18/10/2024 3,330.00p 3,331.04p 3,303.99p 3,318.00p 1,842
17/10/2024 3,309.00p 3,339.92p 3,309.00p 3,332.00p 699
16/10/2024 3,311.00p 3,327.00p 3,299.00p 3,315.50p 338
15/10/2024 3,303.00p 3,326.00p 3,303.00p 3,304.00p 1,906
14/10/2024 3,290.00p 3,317.00p 3,288.88p 3,305.00p 8,785
11/10/2024 3,269.00p 3,283.00p 3,243.00p 3,276.50p 6,254
10/10/2024 3,237.00p 3,276.00p 3,260.17p 3,268.00p 238
09/10/2024 3,237.00p 3,255.50p 3,225.00p 3,255.50p 3,593
08/10/2024 3,223.00p 3,229.50p 3,210.00p 3,229.50p 1,357
07/10/2024 3,223.00p 3,243.00p 3,211.00p 3,228.50p 618
04/10/2024 3,205.00p 3,236.00p 3,202.87p 3,209.00p 3,058
03/10/2024 3,215.00p 3,215.00p 3,188.93p 3,205.00p 901
02/10/2024 3,179.00p 3,191.50p 3,170.07p 3,191.50p 371
01/10/2024 3,167.00p 3,206.00p 3,167.00p 3,179.50p 5,390
30/09/2024 3,174.00p 3,187.00p 3,157.00p 3,170.50p 319
27/09/2024 3,180.00p 3,194.00p 3,173.16p 3,185.50p 1,942
26/09/2024 3,194.00p 3,195.00p 3,163.50p 3,163.50p 66
25/09/2024 3,165.00p 3,208.00p 3,165.00p 3,168.50p 235
24/09/2024 3,193.00p 3,182.00p 3,161.50p 3,161.50p 913
23/09/2024 3,193.00p 3,193.00p 3,167.00p 3,167.00p 1,082
20/09/2024 3,183.00p 3,183.00p 3,168.00p 3,174.00p 2,702
19/09/2024 3,178.00p 3,222.00p 3,174.00p 3,172.50p 64
18/09/2024 3,178.00p 3,190.00p 3,172.50p 3,172.50p 445
17/09/2024 3,170.00p 3,197.50p 3,175.00p 3,197.50p 1
16/09/2024 3,170.00p 3,180.00p 3,164.50p 3,164.50p 830
13/09/2024 3,128.00p 3,176.50p 3,164.00p 3,150.00p 1
12/09/2024 3,128.00p 3,170.00p 3,150.00p 3,150.00p 25
11/09/2024 3,128.00p 3,128.00p 3,102.50p 3,102.50p 24
10/09/2024 3,093.00p 3,130.00p 3,115.99p 3,128.50p 50
09/09/2024 3,093.00p 3,111.00p 3,075.00p 3,101.00p 681
06/09/2024 3,095.00p 3,106.00p 3,068.50p 3,068.50p 58
05/09/2024 3,185.00p 3,136.00p 3,097.00p 3,097.00p 49
04/09/2024 3,185.00p 3,139.00p 3,123.46p 3,131.00p 2,997
03/09/2024 3,185.00p 3,185.00p 3,163.00p 3,163.00p 2,020
02/09/2024 3,192.00p 3,202.00p 3,179.00p 3,159.50p 4,125
30/08/2024 3,147.00p 3,179.00p 3,159.00p 3,159.50p 132
29/08/2024 3,147.00p 3,175.00p 3,153.00p 3,170.50p 35
28/08/2024 3,147.00p 3,157.13p 3,143.50p 3,143.50p 407
27/08/2024 3,147.00p 3,158.00p 3,138.00p 3,143.00p 3,632
26/08/2024 3,162.00p 3,170.40p 3,161.00p 3,161.00p 4,987
23/08/2024 3,162.00p 3,170.40p 3,161.00p 3,161.00p 4,987
22/08/2024 3,162.00p 3,170.40p 3,161.00p 3,161.00p 4,987
21/08/2024 3,175.00p 3,216.00p 3,169.00p 3,169.00p 378
20/08/2024 3,117.00p 3,177.00p 3,159.50p 3,159.50p 912
19/08/2024 3,117.00p 3,175.50p 3,153.50p 3,169.00p 0
16/08/2024 3,117.00p 3,180.89p 3,168.00p 3,169.00p 499
15/08/2024 3,117.00p 3,180.71p 3,141.00p 3,170.00p 1,105
14/08/2024 3,117.00p 3,133.00p 3,117.00p 3,133.00p 838
13/08/2024 3,105.00p 3,111.00p 3,100.89p 3,107.50p 176
12/08/2024 3,093.00p 3,111.00p 3,086.10p 3,086.50p 1,158
09/08/2024 3,103.00p 3,103.30p 3,081.00p 3,087.50p 81,008
08/08/2024 3,036.00p 3,090.00p 3,023.00p 3,088.50p 4,221
07/08/2024 3,087.00p 3,114.00p 3,082.00p 3,094.50p 49,066
06/08/2024 3,074.00p 3,076.00p 3,049.00p 3,070.50p 1,040
05/08/2024 3,041.00p 3,148.00p 2,896.00p 3,038.50p 283
02/08/2024 3,140.00p 3,140.00p 3,075.00p 3,075.00p 988
01/08/2024 3,191.00p 3,193.80p 3,158.00p 3,158.00p 2,162
31/07/2024 3,151.00p 3,166.00p 3,143.00p 3,166.00p 2,031
30/07/2024 3,140.00p 3,162.00p 3,129.00p 3,129.00p 2,054
29/07/2024 3,145.00p 3,156.00p 3,132.50p 3,132.50p 1,646
26/07/2024 3,103.00p 3,129.00p 3,103.00p 3,112.50p 124
25/07/2024 3,094.00p 3,113.09p 3,094.00p 3,112.50p 6,380
24/07/2024 3,133.00p 3,136.00p 3,096.00p 3,096.00p 24
23/07/2024 3,153.00p 3,157.92p 3,139.21p 3,151.00p 2,335
22/07/2024 3,142.00p 3,142.00p 3,136.00p 3,136.00p 6
19/07/2024 3,165.00p 3,143.00p 3,125.50p 3,125.50p 24
18/07/2024 3,165.00p 3,170.00p 3,146.00p 3,146.00p 601

Market data

Select a section