Wisdomtree Issuer Icav WT US Equity Income Ucits

(DHS)
Sector: n/a
1,806.20p
-17.90p -0.98
Last updated: 16:50:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 1,820.40p 1,821.00p 1,800.80p 1,806.20p 648
30/05/2025 1,820.40p 1,828.60p 1,813.40p 1,824.10p 517
29/05/2025 1,820.40p 1,846.40p 1,794.60p 1,816.30p 1,119
28/05/2025 1,828.20p 1,838.80p 1,820.80p 1,820.80p 1,082
27/05/2025 1,817.60p 1,818.60p 1,798.60p 1,818.60p 930
26/05/2025 1,784.00p 1,815.00p 1,784.00p 1,791.00p 749
23/05/2025 1,784.00p 1,815.00p 1,784.00p 1,791.00p 749
22/05/2025 1,821.40p 1,822.80p 1,787.00p 1,802.90p 957
21/05/2025 1,852.40p 1,848.60p 1,832.20p 1,833.80p 4,722
20/05/2025 1,852.40p 1,873.00p 1,859.20p 1,864.70p 38
19/05/2025 1,852.40p 1,868.00p 1,840.20p 1,856.50p 695
16/05/2025 1,866.80p 1,868.60p 1,848.80p 1,864.50p 855
15/05/2025 1,839.60p 1,843.70p 1,822.73p 1,843.70p 410
14/05/2025 1,839.60p 1,852.20p 1,830.00p 1,834.40p 367
13/05/2025 1,871.20p 1,884.40p 1,841.10p 1,857.30p 5,512
12/05/2025 1,853.60p 1,884.60p 1,829.20p 1,870.00p 3,734
09/05/2025 1,826.40p 1,842.20p 1,826.40p 1,827.80p 566
08/05/2025 1,828.20p 1,829.65p 1,813.55p 1,828.00p 1,282
07/05/2025 1,823.00p 1,823.00p 1,803.60p 1,817.90p 1,480
06/05/2025 1,827.60p 1,835.00p 1,798.44p 1,813.00p 2,861
05/05/2025 1,826.80p 1,843.60p 1,825.54p 1,830.30p 1,718
02/05/2025 1,826.80p 1,843.60p 1,825.54p 1,830.30p 1,718
01/05/2025 1,797.60p 1,839.60p 1,805.20p 1,831.30p 1,494
30/04/2025 1,797.60p 1,822.80p 1,797.60p 1,807.60p 4,041
29/04/2025 1,806.40p 1,812.40p 1,799.00p 1,808.30p 5,225
28/04/2025 1,800.80p 1,803.80p 1,790.93p 1,797.60p 618
25/04/2025 1,792.40p 1,811.80p 1,789.00p 1,792.40p 252
24/04/2025 1,803.60p 1,803.60p 1,783.80p 1,800.00p 1,291
23/04/2025 1,814.00p 1,827.31p 1,798.20p 1,798.20p 527
22/04/2025 1,756.80p 1,779.80p 1,748.40p 1,776.60p 3,235
21/04/2025 1,779.80p 1,790.31p 1,776.00p 1,790.20p 707
18/04/2025 1,779.80p 1,790.31p 1,776.00p 1,790.20p 707
17/04/2025 1,779.80p 1,790.31p 1,776.00p 1,790.20p 707
16/04/2025 1,785.80p 1,797.60p 1,770.20p 1,797.00p 296
15/04/2025 1,797.20p 1,810.80p 1,788.76p 1,798.30p 1,517
14/04/2025 1,785.00p 1,816.00p 1,772.00p 1,795.50p 1,421
11/04/2025 1,785.00p 1,790.00p 1,755.00p 1,755.00p 2,375
10/04/2025 1,834.30p 1,880.50p 1,778.65p 1,778.65p 13,960
09/04/2025 1,762.40p 1,783.90p 1,734.70p 1,753.10p 505
08/04/2025 1,849.10p 1,871.50p 1,832.80p 1,832.80p 3,897
07/04/2025 1,763.20p 1,880.60p 1,747.33p 1,802.25p 2,709
04/04/2025 1,902.70p 1,907.50p 1,850.74p 1,857.30p 3,543
03/04/2025 1,924.50p 1,937.80p 1,903.28p 1,912.85p 4,063
02/04/2025 2,005.60p 2,015.10p 1,987.00p 2,004.30p 348
01/04/2025 2,000.40p 2,024.40p 1,995.25p 2,011.85p 1,536
31/03/2025 1,982.10p 2,022.60p 1,982.10p 2,019.60p 278
28/03/2025 1,998.90p 2,010.42p 1,996.60p 1,996.60p 214
27/03/2025 2,007.10p 2,023.00p 2,008.50p 2,008.50p 3,928
26/03/2025 2,007.10p 2,025.90p 2,000.84p 2,016.70p 6,945
25/03/2025 2,016.00p 2,019.70p 2,004.40p 2,004.40p 446
24/03/2025 2,006.80p 2,021.10p 2,006.80p 2,019.30p 833
21/03/2025 2,001.90p 2,010.90p 1,991.10p 1,997.50p 392
20/03/2025 2,001.90p 2,011.60p 1,996.15p 2,000.35p 1,140
19/03/2025 1,999.50p 2,006.80p 1,990.23p 1,998.25p 2,130
18/03/2025 1,999.50p 2,011.90p 1,993.25p 1,993.25p 1,159
17/03/2025 1,977.90p 1,999.67p 1,970.20p 1,998.50p 2,566
14/03/2025 1,979.70p 1,982.40p 1,962.10p 1,978.60p 1,380
13/03/2025 1,963.80p 1,986.06p 1,958.16p 1,962.60p 1,746
12/03/2025 1,966.00p 2,002.00p 1,962.27p 1,967.70p 102
11/03/2025 1,986.90p 2,052.80p 1,986.90p 1,991.20p 589
10/03/2025 2,045.80p 2,058.86p 2,017.90p 2,046.85p 805
07/03/2025 2,014.70p 2,027.10p 1,997.00p 2,020.95p 824
06/03/2025 2,085.90p 2,008.00p 1,994.50p 2,003.60p 2,461
05/03/2025 2,085.90p 2,029.30p 1,997.95p 1,997.95p 334
04/03/2025 2,085.90p 2,086.00p 2,048.55p 2,048.55p 8,896
03/03/2025 2,100.80p 2,112.70p 2,095.45p 2,095.45p 14,695
28/02/2025 2,083.50p 2,095.80p 2,080.40p 2,088.50p 159
27/02/2025 2,083.50p 2,083.60p 2,069.30p 2,082.55p 5,549
26/02/2025 2,087.00p 2,096.90p 2,071.50p 2,071.50p 6,109
25/02/2025 2,078.70p 2,109.80p 2,079.30p 2,086.90p 7,601
24/02/2025 2,078.70p 2,095.10p 2,078.70p 2,091.45p 382
21/02/2025 2,076.90p 2,084.40p 2,061.60p 2,082.00p 5,269
20/02/2025 2,078.40p 2,092.00p 2,068.38p 2,070.95p 1,820
19/02/2025 2,054.40p 2,080.30p 2,064.34p 2,077.75p 8,648
18/02/2025 2,054.40p 2,061.02p 2,044.20p 2,058.75p 1,321
17/02/2025 2,054.40p 2,065.00p 2,052.20p 2,052.20p 338
14/02/2025 2,073.70p 2,075.00p 2,054.10p 2,059.40p 101
13/02/2025 2,073.70p 2,068.30p 2,059.80p 2,059.80p 616
12/02/2025 2,073.70p 2,086.90p 2,064.20p 2,068.00p 191
11/02/2025 2,073.70p 2,082.70p 2,063.90p 2,071.90p 829
10/02/2025 2,073.70p 2,079.10p 2,062.60p 2,066.20p 140
07/02/2025 2,073.70p 2,080.70p 2,065.00p 2,069.85p 21,806
06/02/2025 2,080.70p 2,096.90p 2,067.50p 2,062.00p 5,425
05/02/2025 2,058.00p 2,064.70p 2,055.10p 2,063.95p 762
04/02/2025 2,066.90p 2,086.80p 2,057.00p 2,080.20p 469
03/02/2025 2,066.90p 2,094.10p 2,066.90p 2,080.20p 2,825
31/01/2025 2,073.50p 2,104.50p 2,092.10p 2,095.05p 39,252
30/01/2025 2,073.50p 2,089.80p 2,083.20p 2,087.90p 1,640
29/01/2025 2,073.50p 2,091.00p 2,051.10p 2,079.85p 3,368
28/01/2025 2,089.90p 2,091.70p 2,069.10p 2,077.00p 3,540
27/01/2025 2,089.90p 2,074.20p 2,042.72p 2,070.35p 224
24/01/2025 2,089.90p 2,067.70p 2,042.90p 2,047.50p 384
23/01/2025 2,089.90p 2,065.00p 2,055.80p 2,064.00p 107
22/01/2025 2,089.90p 2,081.20p 2,055.80p 2,059.50p 737
21/01/2025 2,089.90p 2,091.20p 2,076.59p 2,084.15p 4,955
20/01/2025 2,095.40p 2,098.00p 2,077.85p 2,077.85p 193
17/01/2025 2,095.40p 2,095.40p 2,084.92p 2,087.95p 5,920
16/01/2025 2,016.90p 2,079.20p 2,058.60p 2,049.70p 184
15/01/2025 2,016.90p 2,064.80p 2,031.10p 2,049.70p 116
14/01/2025 2,016.90p 2,046.25p 2,033.90p 2,034.80p 5,079
13/01/2025 2,016.90p 2,032.70p 2,001.10p 2,027.60p 6,070
10/01/2025 2,014.10p 2,038.20p 2,011.70p 2,013.30p 3,166
09/01/2025 2,005.80p 2,036.68p 2,027.34p 2,036.00p 1,526
08/01/2025 2,005.80p 2,024.80p 2,002.40p 2,012.25p 3,801
07/01/2025 2,015.70p 2,018.40p 1,998.50p 2,012.65p 54
06/01/2025 2,022.20p 2,032.70p 2,011.80p 2,023.30p 1,982
03/01/2025 2,028.70p 2,030.90p 2,013.05p 2,023.30p 4,476
02/01/2025 2,013.90p 2,056.70p 2,032.60p 2,049.00p 1,659
01/01/2025 2,013.90p 2,016.80p 1,993.30p 2,013.50p 141
31/12/2024 2,013.90p 2,016.80p 1,993.30p 2,013.50p 141
30/12/2024 2,021.20p 2,021.20p 1,997.90p 2,010.85p 977
27/12/2024 2,003.30p 2,045.00p 2,020.15p 2,020.15p 68
26/12/2024 2,003.30p 2,028.70p 2,012.25p 2,017.50p 10,774
25/12/2024 2,003.30p 2,028.70p 2,012.25p 2,017.50p 10,774
24/12/2024 2,003.30p 2,028.70p 2,012.25p 2,017.50p 10,774
23/12/2024 2,003.30p 2,025.90p 2,002.30p 2,006.60p 1,558
20/12/2024 1,998.90p 2,012.00p 1,991.60p 2,010.95p 635
19/12/2024 2,052.00p 2,015.90p 1,984.63p 2,002.00p 3,400
18/12/2024 2,052.00p 2,037.00p 2,027.95p 2,027.95p 673
17/12/2024 2,052.00p 2,035.25p 2,024.00p 2,028.15p 6,620
16/12/2024 2,052.00p 2,066.90p 2,048.30p 2,048.30p 2,242
13/12/2024 2,052.00p 2,077.70p 2,052.00p 2,066.80p 290
12/12/2024 2,050.50p 2,060.96p 2,049.40p 2,060.75p 266
11/12/2024 2,080.00p 2,074.00p 2,046.90p 2,050.20p 34
10/12/2024 2,080.00p 2,068.90p 2,049.62p 2,068.15p 16,260
09/12/2024 2,080.00p 2,086.70p 2,070.10p 2,072.15p 8,848
06/12/2024 2,097.90p 2,099.70p 2,079.40p 2,079.40p 4,804
05/12/2024 2,123.10p 2,096.90p 2,082.25p 2,095.40p 377
04/12/2024 2,123.10p 2,111.00p 2,090.75p 2,090.75p 567
03/12/2024 2,123.10p 2,128.30p 2,116.55p 2,116.55p 758