Market data

Select a section

Wisdomtree Issuer Icav WT US Equity Income Ucits ETF Acc

(DHSA)
Sector: n/a
$29.95
$-0.12 -0.40
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $30.06 $30.15 $29.78 $29.95 4,023
30/05/2025 $30.09 $30.27 $30.07 $30.07 261
29/05/2025 $30.00 $30.37 $29.97 $29.97 4,199
28/05/2025 $30.20 $30.20 $29.99 $29.99 97
27/05/2025 $29.97 $30.11 $29.87 $30.08 349
26/05/2025 $29.78 $29.93 $29.53 $29.57 6,453
23/05/2025 $29.78 $29.93 $29.53 $29.57 6,453
22/05/2025 $30.01 $30.01 $29.58 $29.61 2,942
21/05/2025 $30.10 $30.34 $30.10 $30.16 193
20/05/2025 $30.52 $30.59 $30.46 $30.50 5,158
19/05/2025 $30.27 $30.43 $30.27 $30.36 112
16/05/2025 $29.70 $30.26 $30.19 $30.23 3
15/05/2025 $29.70 $29.96 $29.61 $29.96 1,632
14/05/2025 $29.87 $30.14 $29.77 $29.77 63
13/05/2025 $30.17 $30.43 $30.07 $30.15 4
12/05/2025 $30.17 $30.37 $29.85 $30.20 124
09/05/2025 $29.68 $29.75 $29.68 $29.74 250
08/05/2025 $29.63 $29.74 $29.63 $29.74 47
07/05/2025 $29.92 $29.71 $29.58 $29.64 1
06/05/2025 $29.92 $29.92 $29.37 $29.64 14,022
05/05/2025 $29.94 $29.94 $29.78 $29.77 31
02/05/2025 $29.94 $30.01 $29.78 $29.77 122
01/05/2025 $29.45 $29.85 $29.45 $29.75 410
30/04/2025 $29.75 $29.88 $29.48 $29.48 36
29/04/2025 $29.34 $29.72 $29.54 $29.65 2
28/04/2025 $29.34 $29.45 $29.29 $29.45 324
25/04/2025 $29.41 $29.48 $29.18 $29.18 1,971
24/04/2025 $29.30 $29.33 $29.07 $29.31 118
23/04/2025 $29.03 $29.79 $29.25 $29.31 804
22/04/2025 $29.03 $29.14 $28.64 $29.14 16,296
21/04/2025 $28.79 $29.04 $28.79 $29.03 137
18/04/2025 $28.79 $29.04 $28.79 $29.03 137
17/04/2025 $28.79 $29.04 $28.79 $29.03 137
16/04/2025 $29.02 $29.12 $28.78 $29.08 617
15/04/2025 $28.93 $29.19 $28.93 $29.09 13,492
14/04/2025 $28.99 $29.09 $28.51 $28.97 9,669
11/04/2025 $28.61 $28.62 $28.02 $28.01 29,205
10/04/2025 $29.00 $29.51 $28.19 $28.18 139,076
09/04/2025 $27.98 $27.98 $26.94 $27.40 60,667
08/04/2025 $29.02 $29.27 $28.60 $28.60 102,951
07/04/2025 $28.50 $28.50 $27.99 $28.01 1,062
04/04/2025 $29.99 $30.07 $29.30 $29.30 1,784
03/04/2025 $31.04 $31.08 $30.59 $30.72 94
02/04/2025 $31.40 $31.52 $31.24 $31.52 1,945
01/04/2025 $31.38 $31.80 $31.37 $31.55 441
31/03/2025 $31.38 $31.69 $31.16 $31.61 8,716
28/03/2025 $31.40 $31.51 $31.34 $31.33 140
27/03/2025 $31.62 $31.62 $31.35 $31.56 131
26/03/2025 $31.39 $31.54 $31.39 $31.52 241
25/03/2025 $31.57 $31.67 $31.48 $31.48 98
24/03/2025 $31.55 $31.63 $31.27 $31.57 202
21/03/2025 $31.45 $31.60 $31.21 $31.31 737
20/03/2025 $31.46 $31.53 $31.42 $31.45 1,789
19/03/2025 $31.68 $31.46 $31.16 $31.42 3
18/03/2025 $31.68 $31.68 $31.37 $31.41 1,238
17/03/2025 $31.00 $31.46 $30.95 $31.46 176
14/03/2025 $31.43 $31.05 $30.94 $30.98 1
13/03/2025 $31.43 $30.96 $30.82 $30.82 13,119
12/03/2025 $31.43 $31.30 $30.82 $30.97 1,431
11/03/2025 $31.43 $32.18 $31.26 $31.25 2
10/03/2025 $31.43 $32.20 $31.63 $32.03 2
07/03/2025 $31.43 $31.69 $31.43 $31.68 71
06/03/2025 $31.98 $31.37 $31.28 $31.37 7
05/03/2025 $31.98 $31.60 $31.18 $31.18 3
04/03/2025 $31.98 $32.04 $31.59 $31.58 6
03/03/2025 $31.98 $32.31 $32.21 $32.31 789
28/02/2025 $31.98 $31.98 $31.90 $31.90 122
27/02/2025 $31.96 $32.10 $31.74 $31.89 28
26/02/2025 $31.90 $32.10 $31.84 $32.10 1,534
25/02/2025 $32.02 $32.06 $32.02 $32.03 18
24/02/2025 $31.72 $32.13 $32.05 $32.04 3
21/02/2025 $31.72 $31.93 $31.72 $31.93 424
20/02/2025 $31.68 $31.77 $31.71 $31.70 3
19/02/2025 $31.68 $31.85 $31.56 $31.69 1,724
18/02/2025 $31.41 $31.50 $31.41 $31.49 122
17/02/2025 $31.47 $31.56 $31.39 $31.43 322
14/02/2025 $31.49 $31.61 $31.49 $31.49 6,088
13/02/2025 $31.23 $31.32 $31.25 $31.32 10,445
12/02/2025 $31.23 $31.23 $31.14 $31.14 44
11/02/2025 $31.16 $31.21 $31.21 $31.21 2
10/02/2025 $31.16 $31.21 $31.04 $31.03 280
07/02/2025 $31.33 $31.33 $31.12 $31.12 93
06/02/2025 $31.25 $31.63 $31.25 $31.31 373
05/02/2025 $31.17 $31.36 $30.83 $31.31 0
04/02/2025 $31.17 $31.24 $31.09 $31.33 276
03/02/2025 $31.21 $31.34 $31.01 $31.33 1,284
31/01/2025 $31.56 $31.65 $31.59 $31.59 3
30/01/2025 $31.56 $31.56 $31.41 $31.55 17
29/01/2025 $31.17 $31.40 $31.00 $31.37 1,893
28/01/2025 $31.40 $31.42 $31.32 $31.32 39
27/01/2025 $31.06 $31.36 $31.06 $31.35 20
24/01/2025 $31.18 $31.26 $30.82 $31.01 0
23/01/2025 $31.18 $30.96 $30.89 $30.89 2
22/01/2025 $31.18 $31.18 $30.78 $30.77 154
21/01/2025 $31.11 $31.17 $31.10 $31.15 442
20/01/2025 $30.97 $31.11 $30.89 $31.00 268
17/01/2025 $30.88 $30.88 $30.69 $30.86 149
16/01/2025 $30.62 $30.62 $30.60 $30.52 91
15/01/2025 $30.14 $30.64 $30.34 $30.52 0
14/01/2025 $30.14 $30.14 $30.10 $30.09 15
13/01/2025 $29.84 $29.90 $29.74 $29.90 321
10/01/2025 $30.23 $29.82 $29.79 $29.79 3,429
09/01/2025 $30.23 $30.23 $30.23 $30.23 69
08/01/2025 $30.18 $30.44 $30.17 $30.37 3,525
07/01/2025 $30.42 $30.49 $30.17 $30.49 164
06/01/2025 $30.00 $30.71 $30.55 $30.63 1,857
03/01/2025 $30.00 $30.53 $30.21 $30.45 97
02/01/2025 $30.00 $30.68 $30.33 $30.53 6
01/01/2025 $30.00 $30.33 $30.28 $30.33 0
31/12/2024 $30.00 $30.33 $30.28 $30.33 0
30/12/2024 $30.00 $30.56 $29.97 $30.28 1
27/12/2024 $30.00 $30.81 $30.53 $30.63 8
26/12/2024 $30.00 $30.64 $30.42 $30.42 480
25/12/2024 $30.00 $30.64 $30.42 $30.42 480
24/12/2024 $30.00 $30.46 $30.23 $30.42 0
23/12/2024 $30.00 $30.47 $30.18 $30.23 10,623
20/12/2024 $30.00 $30.45 $30.00 $30.45 95
19/12/2024 $30.20 $30.29 $30.05 $30.29 554
18/12/2024 $31.10 $31.10 $30.96 $31.00 2,828
17/12/2024 $31.47 $31.26 $30.88 $31.01 1
16/12/2024 $31.47 $31.51 $31.07 $31.07 2,054
13/12/2024 $31.40 $31.41 $31.37 $31.41 860
12/12/2024 $31.40 $31.53 $31.40 $31.52 6,768
11/12/2024 $31.58 $31.58 $31.34 $31.47 1,290
10/12/2024 $31.91 $31.91 $31.59 $31.59 2,362
09/12/2024 $31.90 $31.97 $31.90 $31.92 7,659
06/12/2024 $31.93 $31.93 $31.90 $31.90 3,025
05/12/2024 $32.09 $32.27 $31.96 $31.96 183
04/12/2024 $32.08 $32.09 $31.78 $31.78 2,772
03/12/2024 $32.58 $32.52 $32.29 $32.28 2,367

Market data

Select a section