Market data

Select a section

Wisdomtree Issuer Icav WT US Equity Income Ucits ETF Acc

(DHSA)
Sector: n/a
$30.86
$0.27 0.87
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $32.58 $32.73 $32.40 $32.40 81
29/11/2024 $32.68 $32.62 $32.57 $32.59 550
28/11/2024 $32.68 $32.65 $32.64 $32.64 0
27/11/2024 $32.68 $32.68 $32.59 $32.59 69
26/11/2024 $32.33 $32.46 $32.33 $32.46 441
25/11/2024 $32.06 $32.70 $32.65 $32.65 1
22/11/2024 $32.06 $32.37 $32.06 $31.97 1,585
21/11/2024 $31.32 $31.97 $31.32 $31.97 1,674
20/11/2024 $31.37 $31.69 $31.04 $31.35 0
19/11/2024 $31.37 $31.45 $31.32 $31.44 35
18/11/2024 $31.37 $31.50 $31.22 $31.48 0
15/11/2024 $31.37 $31.49 $31.35 $31.54 2,442
14/11/2024 $31.52 $31.57 $31.50 $31.54 10,537
13/11/2024 $31.56 $31.65 $31.43 $31.65 137
12/11/2024 $31.78 $31.79 $31.64 $31.64 1,777
11/11/2024 $31.60 $31.88 $31.78 $31.88 3,655
08/11/2024 $31.60 $31.70 $31.59 $31.69 840
07/11/2024 $31.52 $31.82 $31.52 $31.64 3,250
06/11/2024 $31.05 $31.94 $31.05 $31.58 1,345
05/11/2024 $30.54 $30.64 $30.32 $30.52 0
04/11/2024 $30.54 $30.54 $30.36 $30.42 2,050
01/11/2024 $30.65 $30.65 $30.57 $30.57 813
31/10/2024 $30.65 $30.71 $30.65 $30.71 517
30/10/2024 $30.54 $30.88 $30.01 $30.54 0
29/10/2024 $30.54 $30.58 $30.50 $30.54 8,053
28/10/2024 $30.76 $30.68 $30.57 $30.67 280
25/10/2024 $30.76 $30.79 $30.60 $30.60 1,529
24/10/2024 $30.75 $30.75 $30.62 $30.63 11
23/10/2024 $30.68 $30.68 $30.63 $30.63 558
22/10/2024 $30.78 $30.78 $30.66 $30.66 4,294
21/10/2024 $31.03 $31.20 $30.70 $30.69 48
18/10/2024 $31.12 $31.12 $30.90 $30.97 219,285
17/10/2024 $31.05 $31.13 $30.93 $31.06 81,672
16/10/2024 $30.63 $31.05 $30.63 $30.99 439
15/10/2024 $30.52 $31.00 $30.92 $31.00 0
14/10/2024 $30.52 $30.64 $30.43 $30.63 58,289
11/10/2024 $30.19 $30.55 $30.15 $30.53 0
10/10/2024 $30.19 $30.23 $30.19 $30.23 1
09/10/2024 $30.21 $30.29 $30.15 $30.28 1,236
08/10/2024 $30.23 $30.23 $30.07 $30.07 241
07/10/2024 $30.09 $30.33 $30.13 $30.13 0
04/10/2024 $30.09 $30.54 $29.61 $30.13 0
03/10/2024 $30.09 $30.09 $29.83 $29.97 0
02/10/2024 $30.09 $30.20 $30.08 $30.08 16
01/10/2024 $29.83 $30.23 $29.93 $30.09 0
30/09/2024 $29.83 $30.24 $29.90 $30.11 0
27/09/2024 $29.83 $30.24 $30.05 $30.24 5
26/09/2024 $29.83 $29.88 $29.83 $29.88 2,082
25/09/2024 $30.05 $30.05 $29.84 $29.83 328
24/09/2024 $29.76 $30.06 $29.94 $30.06 534
23/09/2024 $29.76 $29.95 $29.76 $29.94 133
20/09/2024 $29.90 $29.99 $29.72 $29.78 0
19/09/2024 $29.90 $29.92 $29.87 $29.92 24,570
18/09/2024 $29.71 $29.71 $29.71 $29.71 79
17/09/2024 $29.49 $29.83 $29.48 $29.83 1
16/09/2024 $29.49 $29.50 $29.43 $29.45 492
13/09/2024 $29.07 $29.28 $29.07 $28.88 650
12/09/2024 $28.82 $28.88 $28.82 $28.51 50
11/09/2024 $28.49 $28.52 $28.49 $28.91 995
10/09/2024 $29.02 $29.38 $28.66 $28.91 0
09/09/2024 $29.02 $29.05 $29.02 $29.05 20
06/09/2024 $29.76 $29.63 $28.80 $28.94 0
05/09/2024 $29.76 $29.47 $29.21 $29.21 3
04/09/2024 $29.76 $29.52 $29.47 $29.47 2
03/09/2024 $29.76 $29.82 $29.55 $29.55 95
02/09/2024 $29.68 $29.72 $29.66 $29.45 23
30/08/2024 $29.46 $29.46 $29.45 $29.45 9
29/08/2024 $29.45 $29.46 $29.45 $29.45 711
28/08/2024 $29.29 $29.41 $28.99 $29.37 1,183
27/08/2024 $29.42 $29.47 $29.31 $29.32 2,046
26/08/2024 $28.82 $28.83 $28.82 $28.83 19
23/08/2024 $28.82 $28.83 $28.82 $28.83 19
22/08/2024 $28.82 $28.83 $28.82 $28.83 19
21/08/2024 $28.66 $28.85 $28.66 $28.79 20,396
20/08/2024 $28.89 $28.89 $28.74 $28.74 675
19/08/2024 $28.14 $28.91 $28.63 $28.68 1
16/08/2024 $28.14 $28.70 $28.68 $28.68 2
15/08/2024 $28.14 $28.67 $28.34 $28.67 0
14/08/2024 $28.14 $28.31 $28.00 $28.25 0
13/08/2024 $28.14 $28.00 $27.96 $28.00 6
12/08/2024 $28.14 $28.14 $27.93 $27.93 715
09/08/2024 $27.62 $28.21 $28.00 $28.00 12
08/08/2024 $27.62 $27.97 $27.59 $27.97 58
07/08/2024 $27.74 $28.02 $27.97 $28.02 190
06/08/2024 $27.74 $27.75 $27.63 $27.63 9,550
05/08/2024 $27.59 $27.72 $27.36 $27.46 92
02/08/2024 $28.56 $28.56 $25.18 $27.92 467
01/08/2024 $29.14 $29.35 $28.55 $28.68 0
31/07/2024 $29.14 $29.20 $29.14 $29.16 127
30/07/2024 $28.86 $28.91 $28.86 $28.91 17
29/07/2024 $28.81 $29.12 $28.81 $28.85 1,199
26/07/2024 $28.80 $28.90 $28.71 $28.67 172
25/07/2024 $28.43 $28.74 $28.26 $28.67 13,297
24/07/2024 $28.16 $28.37 $28.13 $28.37 750
23/07/2024 $28.52 $28.37 $28.33 $28.33 1
22/07/2024 $28.52 $28.52 $28.39 $28.43 4,568
19/07/2024 $28.68 $28.68 $28.39 $28.39 5,523
18/07/2024 $28.08 $29.04 $29.01 $29.01 1,307

Market data

Select a section