Wisdomtree Issuer icav Wisdomtree US Equity Income Ucits

(DHSD)
Sector: n/a
$24.48
$-0.10 -0.41
Last updated: 16:50:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $24.55 $24.65 $24.48 $24.48 5
30/05/2025 $24.50 $24.74 $24.58 $24.58 5
29/05/2025 $24.50 $24.51 $24.46 $24.51 44
28/05/2025 $24.58 $24.81 $24.52 $24.52 7,743
27/05/2025 $24.68 $24.68 $24.28 $24.56 2,201
26/05/2025 $24.57 $24.35 $24.08 $24.17 2
23/05/2025 $24.57 $24.35 $24.08 $24.17 2
22/05/2025 $24.57 $24.40 $24.20 $24.20 976
21/05/2025 $24.57 $24.81 $24.57 $24.60 112
20/05/2025 $24.98 $24.98 $24.88 $24.91 118
19/05/2025 $24.77 $24.82 $24.67 $24.82 862
16/05/2025 $24.43 $24.84 $24.71 $24.72 1
15/05/2025 $24.43 $24.48 $24.21 $24.48 2
14/05/2025 $24.43 $24.59 $24.34 $24.34 0
13/05/2025 $24.43 $24.80 $24.65 $24.65 0
12/05/2025 $24.43 $24.82 $24.43 $24.69 1,348
09/05/2025 $24.39 $24.56 $24.30 $24.32 0
08/05/2025 $24.39 $24.31 $24.26 $24.31 3
07/05/2025 $24.39 $24.27 $24.10 $24.24 1,188
06/05/2025 $24.39 $24.39 $24.17 $24.23 436
05/05/2025 $24.23 $24.49 $24.29 $24.33 1,337
02/05/2025 $24.23 $24.49 $24.29 $24.33 1,337
01/05/2025 $24.23 $24.42 $24.32 $24.34 0
30/04/2025 $24.23 $24.32 $24.11 $24.11 0
29/04/2025 $24.23 $24.24 $24.22 $24.24 251
28/04/2025 $24.10 $24.17 $23.95 $24.08 234
25/04/2025 $24.23 $24.23 $23.87 $23.87 79
24/04/2025 $23.48 $23.96 $23.91 $23.96 0
23/04/2025 $23.48 $24.11 $23.92 $23.92 0
22/04/2025 $23.48 $23.79 $23.38 $23.77 2,906
21/04/2025 $23.81 $23.74 $23.54 $23.74 0
18/04/2025 $23.81 $23.74 $23.54 $23.74 0
17/04/2025 $23.81 $23.74 $23.54 $23.74 0
16/04/2025 $23.81 $23.81 $23.77 $23.77 4,558
15/04/2025 $23.60 $23.90 $23.79 $23.78 0
14/04/2025 $23.60 $23.83 $23.38 $23.67 370
11/04/2025 $23.28 $23.40 $22.86 $22.91 175
10/04/2025 $24.14 $24.14 $23.05 $23.05 81
09/04/2025 $22.82 $22.89 $22.19 $22.39 1,856
08/04/2025 $23.69 $23.71 $23.38 $23.38 51
07/04/2025 $23.08 $23.54 $22.67 $22.90 309
04/04/2025 $24.90 $24.95 $23.94 $23.93 516
03/04/2025 $25.40 $25.40 $25.07 $25.12 198
02/04/2025 $25.84 $25.98 $25.79 $25.98 72
01/04/2025 $26.02 $26.15 $25.92 $26.01 946
31/03/2025 $25.89 $26.06 $25.81 $26.06 37
28/03/2025 $25.98 $25.98 $25.85 $25.85 2
27/03/2025 $26.04 $26.10 $25.82 $26.01 95
26/03/2025 $26.10 $26.10 $25.89 $25.99 69
25/03/2025 $26.09 $26.05 $25.94 $25.94 0
24/03/2025 $26.09 $26.09 $26.02 $26.02 48
21/03/2025 $25.80 $25.89 $25.80 $25.89 80
20/03/2025 $25.98 $26.10 $25.89 $25.93 27
19/03/2025 $25.82 $26.07 $25.87 $25.91 1
18/03/2025 $25.82 $25.99 $25.82 $25.89 4,248
17/03/2025 $25.59 $25.97 $25.49 $25.94 179
14/03/2025 $25.59 $25.59 $25.49 $25.55 162
13/03/2025 $25.66 $25.59 $25.41 $25.41 0
12/03/2025 $25.66 $25.91 $25.37 $25.52 46
11/03/2025 $26.42 $26.42 $25.78 $25.77 384
10/03/2025 $25.82 $26.62 $26.00 $26.42 3
07/03/2025 $25.82 $26.38 $25.55 $26.11 0
06/03/2025 $25.82 $25.92 $25.88 $25.88 0
05/03/2025 $25.82 $26.11 $25.72 $25.72 21
04/03/2025 $26.26 $26.45 $26.05 $26.05 13
03/03/2025 $26.20 $26.72 $26.57 $26.63 21
28/02/2025 $26.20 $26.43 $26.29 $26.29 0
27/02/2025 $26.20 $26.57 $26.10 $26.28 0
26/02/2025 $26.20 $26.48 $26.04 $26.30 0
25/02/2025 $26.20 $26.56 $26.36 $26.41 5
24/02/2025 $26.20 $26.47 $26.20 $26.42 597
21/02/2025 $26.33 $26.33 $26.32 $26.32 170
20/02/2025 $25.89 $26.22 $26.16 $26.16 1
19/02/2025 $25.89 $26.25 $25.92 $26.13 0
18/02/2025 $25.89 $26.00 $25.86 $25.97 171
17/02/2025 $25.84 $25.99 $25.88 $25.88 1
14/02/2025 $25.84 $25.97 $25.84 $25.97 651
13/02/2025 $25.59 $25.92 $25.78 $25.83 1
12/02/2025 $25.59 $26.22 $25.10 $25.67 0
11/02/2025 $25.59 $25.73 $25.60 $25.73 0
10/02/2025 $25.59 $25.70 $25.56 $25.59 35
07/02/2025 $25.98 $25.74 $25.66 $25.67 8
06/02/2025 $25.98 $25.98 $25.84 $25.81 30
05/02/2025 $25.62 $25.82 $25.53 $25.81 10
04/02/2025 $25.62 $25.94 $25.68 $25.75 3
03/02/2025 $25.62 $25.88 $25.62 $25.83 282
31/01/2025 $26.03 $26.19 $26.02 $26.04 0
30/01/2025 $26.03 $26.03 $25.94 $26.02 186
29/01/2025 $25.73 $25.96 $25.64 $25.86 0
28/01/2025 $25.73 $25.89 $25.70 $25.83 31
27/01/2025 $25.69 $25.85 $25.59 $25.84 6,044
24/01/2025 $25.50 $25.57 $25.40 $25.57 103
23/01/2025 $25.57 $25.46 $25.40 $25.45 1
22/01/2025 $25.57 $25.55 $25.37 $25.37 1
21/01/2025 $25.57 $25.69 $25.39 $25.68 1,045
20/01/2025 $25.45 $25.62 $25.56 $25.56 0
17/01/2025 $25.45 $25.57 $25.44 $25.44 4
16/01/2025 $24.56 $25.22 $25.08 $25.22 260
15/01/2025 $24.56 $25.60 $24.81 $25.22 0
14/01/2025 $24.56 $25.22 $24.66 $24.81 0
13/01/2025 $24.56 $24.68 $24.49 $24.66 57
10/01/2025 $24.69 $24.69 $24.56 $24.56 35
09/01/2025 $25.11 $25.03 $24.94 $24.94 0
08/01/2025 $25.11 $25.11 $24.79 $24.84 76
07/01/2025 $25.23 $25.16 $25.15 $25.15 3
06/01/2025 $25.23 $25.28 $25.23 $25.25 1,802
03/01/2025 $25.12 $25.14 $25.01 $25.10 29
02/01/2025 $25.38 $25.53 $25.36 $25.35 11
01/01/2025 $25.30 $25.31 $25.21 $25.21 1
31/12/2024 $25.30 $25.31 $25.21 $25.21 1
30/12/2024 $25.40 $25.39 $25.15 $25.15 500
27/12/2024 $25.40 $25.62 $25.44 $25.44 4
26/12/2024 $25.40 $25.42 $25.28 $25.27 0
25/12/2024 $25.40 $25.42 $25.28 $25.27 0
24/12/2024 $25.40 $25.42 $25.28 $25.27 0
23/12/2024 $25.40 $25.40 $25.08 $25.10 560
20/12/2024 $24.98 $25.28 $24.92 $25.28 31
19/12/2024 $25.22 $25.22 $25.13 $25.14 66
18/12/2024 $25.82 $25.77 $25.75 $25.75 238
17/12/2024 $25.82 $26.04 $25.66 $26.00 17
16/12/2024 $26.02 $26.11 $26.00 $26.00 2,395
13/12/2024 $26.17 $26.18 $25.95 $26.09 174
12/12/2024 $26.13 $26.19 $26.07 $26.19 386
11/12/2024 $26.50 $26.26 $26.12 $26.12 0
10/12/2024 $26.50 $26.35 $26.34 $26.35 0
09/12/2024 $26.50 $26.54 $26.49 $26.49 47
06/12/2024 $26.69 $26.69 $26.49 $26.49 669
05/12/2024 $26.84 $26.84 $26.63 $26.74 230
04/12/2024 $26.89 $26.84 $26.56 $26.56 0
03/12/2024 $26.89 $26.89 $26.77 $26.77 8