Market data

Select a section

Wisdomtree Issuer icav WT US QD Growth Ucits ETF - USD

(DGRP)
Sector: n/a
3,200.00p
27.50p 0.87
Last updated: 14:36:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,157.00p 3,157.00p 3,132.12p 3,155.50p 6,750
16/07/2024 3,167.00p 3,180.00p 3,148.00p 3,180.00p 13,106
15/07/2024 3,166.00p 3,166.00p 3,143.00p 3,163.50p 801
12/07/2024 3,138.00p 3,155.00p 3,127.94p 3,151.50p 1,972
11/07/2024 3,157.00p 3,166.00p 3,141.00p 3,141.00p 1,234
10/07/2024 3,151.00p 3,149.00p 3,135.00p 3,140.00p 129
09/07/2024 3,151.00p 3,160.00p 3,135.00p 3,144.00p 273
08/07/2024 3,139.00p 3,142.00p 3,124.13p 3,134.50p 620
05/07/2024 3,139.00p 3,150.00p 3,121.00p 3,121.00p 760
04/07/2024 3,139.00p 3,156.00p 3,136.00p 3,140.50p 3,314
03/07/2024 3,155.00p 3,155.00p 3,134.50p 3,134.50p 763
02/07/2024 3,163.00p 3,163.00p 3,136.00p 3,137.00p 4,342
01/07/2024 3,156.00p 3,157.00p 3,127.00p 3,145.50p 1,020
28/06/2024 3,179.00p 3,183.00p 3,161.08p 3,152.00p 992
27/06/2024 3,167.00p 3,163.00p 3,152.00p 3,152.00p 232
26/06/2024 3,167.00p 3,178.00p 3,152.00p 3,162.50p 984
25/06/2024 3,161.00p 3,183.00p 3,147.00p 3,153.00p 1,717
24/06/2024 3,180.00p 3,182.00p 3,170.00p 3,173.50p 1,312
21/06/2024 3,185.00p 3,187.12p 3,173.00p 3,180.00p 641
20/06/2024 3,175.00p 3,188.00p 3,171.11p 3,174.00p 2,611
19/06/2024 3,155.00p 3,176.00p 3,160.70p 3,167.50p 1,038
18/06/2024 3,155.00p 3,178.00p 3,155.00p 3,167.50p 4,288
17/06/2024 3,145.00p 3,151.00p 3,134.00p 3,149.50p 174
14/06/2024 3,093.00p 3,137.00p 3,106.07p 3,124.00p 216
13/06/2024 3,093.00p 3,112.00p 3,093.00p 3,108.50p 181
12/06/2024 3,086.00p 3,086.00p 3,070.00p 3,085.50p 114
11/06/2024 3,059.00p 3,072.00p 3,055.00p 3,068.50p 128
10/06/2024 3,086.00p 3,086.00p 3,059.60p 3,066.00p 393
07/06/2024 3,050.00p 3,078.00p 3,044.00p 3,073.00p 2,087
06/06/2024 3,025.00p 3,064.00p 3,049.00p 3,056.00p 623
05/06/2024 3,025.00p 3,047.00p 3,030.54p 3,047.00p 1,037
04/06/2024 3,025.00p 3,025.00p 3,009.99p 3,012.00p 208
03/06/2024 3,059.00p 3,059.00p 3,008.50p 3,008.50p 149
31/05/2024 3,018.00p 3,023.00p 2,990.00p 2,995.00p 45
30/05/2024 3,023.00p 3,023.00p 2,998.00p 3,004.50p 2,125
29/05/2024 3,016.00p 3,055.00p 3,002.00p 3,014.50p 1,587
28/05/2024 3,041.00p 3,050.68p 3,019.00p 3,023.00p 4,550
27/05/2024 3,035.00p 3,061.00p 3,035.00p 3,041.00p 634
24/05/2024 3,035.00p 3,061.00p 3,035.00p 3,041.00p 634
23/05/2024 3,069.00p 3,111.00p 3,060.00p 3,060.00p 2,418
22/05/2024 3,072.00p 3,072.89p 3,057.00p 3,066.00p 384
21/05/2024 3,061.00p 3,074.57p 3,059.08p 3,066.50p 1,024
20/05/2024 3,064.00p 3,080.00p 3,064.00p 3,074.50p 8,211
17/05/2024 3,103.00p 3,103.00p 3,062.00p 3,062.00p 97
16/05/2024 3,080.00p 3,090.00p 3,080.00p 3,083.50p 38
15/05/2024 3,057.00p 3,075.00p 3,057.00p 3,071.00p 250
14/05/2024 3,051.00p 3,070.00p 3,050.00p 3,054.00p 125
13/05/2024 3,075.00p 3,076.88p 3,057.00p 3,064.00p 88
10/05/2024 3,072.00p 3,072.00p 3,058.08p 3,063.00p 207
09/05/2024 3,048.00p 3,055.64p 3,033.08p 3,051.00p 1,491
08/05/2024 3,053.00p 3,053.00p 3,036.00p 3,039.00p 246
07/05/2024 3,013.00p 3,034.00p 3,013.00p 3,032.00p 680
06/05/2024 2,975.00p 2,999.00p 2,974.85p 2,990.00p 35
03/05/2024 2,975.00p 2,999.00p 2,974.85p 2,990.00p 35
02/05/2024 2,966.00p 2,979.00p 2,960.00p 2,962.00p 46
01/05/2024 2,947.00p 2,980.00p 2,947.00p 2,960.00p 164
30/04/2024 2,994.00p 2,996.00p 2,976.00p 2,976.00p 287
29/04/2024 2,988.00p 2,988.00p 2,980.00p 2,980.00p 1
26/04/2024 2,991.00p 3,002.00p 2,971.00p 3,002.00p 221
25/04/2024 2,957.00p 2,962.00p 2,957.00p 2,962.00p 862
24/04/2024 3,005.00p 3,006.00p 2,993.00p 2,993.00p 289
23/04/2024 2,996.00p 3,002.00p 2,990.00p 2,993.50p 76
22/04/2024 2,978.00p 2,997.00p 2,967.99p 2,981.00p 130
19/04/2024 2,952.00p 2,963.00p 2,936.00p 2,959.50p 51
18/04/2024 2,955.00p 2,980.00p 2,955.00p 2,969.00p 1,299
17/04/2024 2,984.00p 2,984.00p 2,961.00p 2,961.50p 1,218
16/04/2024 2,986.00p 2,986.00p 2,974.00p 2,978.00p 14
15/04/2024 3,012.00p 3,024.00p 2,994.08p 3,003.50p 28
12/04/2024 3,026.00p 3,026.00p 2,993.00p 3,005.50p 215
11/04/2024 3,000.00p 3,005.00p 3,002.00p 3,002.00p 11
10/04/2024 3,000.00p 3,014.00p 3,000.00p 3,001.00p 2,282
09/04/2024 3,013.00p 3,013.00p 2,988.00p 2,988.00p 4
08/04/2024 3,010.00p 3,019.00p 3,000.00p 3,009.50p 1,472
05/04/2024 2,999.00p 3,011.00p 2,986.00p 3,008.00p 309
04/04/2024 3,020.00p 3,043.00p 3,012.00p 3,031.00p 76
03/04/2024 3,055.00p 3,068.00p 3,041.00p 3,044.00p 151
02/04/2024 3,087.00p 3,097.00p 3,048.00p 3,048.00p 143
01/04/2024 3,097.00p 3,097.00p 3,072.00p 3,078.00p 30
29/03/2024 3,097.00p 3,097.00p 3,072.00p 3,078.00p 30
28/03/2024 3,097.00p 3,097.00p 3,072.00p 3,078.00p 30
27/03/2024 3,050.00p 3,066.00p 3,050.00p 3,058.50p 33
26/03/2024 3,065.00p 3,065.00p 3,052.00p 3,057.50p 28
25/03/2024 3,062.00p 3,062.00p 3,052.00p 3,057.50p 68
22/03/2024 3,100.00p 3,100.00p 3,080.00p 3,080.00p 3
21/03/2024 3,077.00p 3,079.50p 3,039.00p 3,079.50p 174
20/03/2024 2,984.00p 3,020.00p 3,001.50p 3,012.50p 0

Market data

Select a section