Wisdomtree Issuer Icav WT US Equity Income Ucits ETF Acc

(DHSP)
Sector: n/a
2,481.25p
5.50p 0.22
Last updated: 16:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 2,482.00p 2,500.00p 2,468.00p 2,481.25p 216
11/11/2024 2,468.00p 2,480.50p 2,461.50p 2,475.75p 245
08/11/2024 2,441.50p 2,459.50p 2,427.50p 2,452.00p 382
07/11/2024 2,468.00p 2,472.00p 2,435.50p 2,438.75p 549
06/11/2024 2,342.50p 2,481.50p 2,433.50p 2,453.25p 132
05/11/2024 2,342.50p 2,348.00p 2,335.50p 2,347.00p 316
04/11/2024 2,353.00p 2,353.00p 2,327.50p 2,347.50p 359
01/11/2024 2,371.50p 2,376.50p 2,345.50p 2,361.25p 222
31/10/2024 2,343.50p 2,386.25p 2,348.00p 2,386.25p 253
30/10/2024 2,343.50p 2,362.00p 2,330.00p 2,349.00p 193
29/10/2024 2,363.00p 2,369.50p 2,346.50p 2,349.00p 223
28/10/2024 2,354.50p 2,364.50p 2,333.50p 2,362.00p 5,277
25/10/2024 2,359.00p 2,380.50p 2,354.50p 2,363.25p 381
24/10/2024 2,366.50p 2,379.50p 2,359.50p 2,366.25p 88
23/10/2024 2,366.50p 2,377.50p 2,354.00p 2,366.25p 226
22/10/2024 2,389.50p 2,364.50p 2,349.00p 2,361.50p 106
21/10/2024 2,389.50p 2,392.50p 2,363.00p 2,363.00p 330
18/10/2024 2,386.00p 2,389.00p 2,357.50p 2,373.75p 13,304
17/10/2024 2,394.00p 2,405.00p 2,377.50p 2,384.50p 3,412
16/10/2024 2,365.00p 2,388.50p 2,355.00p 2,383.25p 290
15/10/2024 2,356.50p 2,367.50p 2,343.50p 2,367.50p 5,228
14/10/2024 2,347.50p 2,347.50p 2,336.00p 2,346.50p 3,242
11/10/2024 2,315.00p 2,337.00p 2,307.50p 2,333.50p 202
10/10/2024 2,298.50p 2,324.50p 2,301.50p 2,316.25p 82
09/10/2024 2,298.50p 2,314.00p 2,284.00p 2,314.00p 221
08/10/2024 2,292.50p 2,314.00p 2,291.00p 2,298.25p 192
07/10/2024 2,311.00p 2,323.50p 2,300.00p 2,311.25p 510
04/10/2024 2,285.50p 2,310.00p 2,279.00p 2,301.75p 1,205
03/10/2024 2,263.00p 2,293.00p 2,278.00p 2,285.25p 100
02/10/2024 2,263.00p 2,276.50p 2,255.00p 2,267.75p 167
01/10/2024 2,261.00p 2,268.00p 2,248.00p 2,267.50p 325
30/09/2024 2,229.00p 2,255.50p 2,236.00p 2,247.75p 178
27/09/2024 2,229.00p 2,256.50p 2,224.50p 2,256.50p 118
26/09/2024 2,229.00p 2,241.00p 2,222.50p 2,228.25p 135
25/09/2024 2,229.00p 2,252.00p 2,226.00p 2,235.75p 130
24/09/2024 2,229.00p 2,256.50p 2,231.00p 2,246.00p 64
23/09/2024 2,229.00p 2,264.50p 2,241.00p 2,243.25p 131
20/09/2024 2,229.00p 2,254.50p 2,241.50p 2,243.00p 47
19/09/2024 2,229.00p 2,273.00p 2,252.50p 2,254.00p 89
18/09/2024 2,229.00p 2,258.00p 2,242.50p 2,250.50p 79
17/09/2024 2,229.00p 2,264.75p 2,232.00p 2,264.75p 22
16/09/2024 2,229.00p 2,241.00p 2,225.50p 2,231.25p 284
13/09/2024 2,226.00p 2,226.00p 2,205.50p 2,207.75p 208
12/09/2024 2,204.00p 2,218.50p 2,207.75p 2,188.00p 57
11/09/2024 2,204.00p 2,216.00p 2,180.50p 2,188.00p 28
10/09/2024 2,204.00p 2,229.00p 2,203.00p 2,212.50p 148
09/09/2024 2,236.00p 2,222.50p 2,205.50p 2,222.50p 97
06/09/2024 2,236.00p 2,233.00p 2,200.00p 2,200.50p 17
05/09/2024 2,236.00p 2,240.50p 2,217.50p 2,220.50p 198
04/09/2024 2,252.50p 2,250.50p 2,240.00p 2,241.50p 138
03/09/2024 2,252.50p 2,273.50p 2,244.00p 2,257.00p 132
02/09/2024 2,244.50p 2,268.00p 2,244.50p 2,240.50p 289
30/08/2024 2,242.50p 2,249.50p 2,229.50p 2,240.50p 229
29/08/2024 2,212.50p 2,237.50p 2,221.00p 2,237.50p 35
28/08/2024 2,212.50p 2,232.00p 2,206.00p 2,226.00p 76
27/08/2024 2,212.50p 2,232.00p 2,211.50p 2,215.75p 160
26/08/2024 2,218.50p 2,213.00p 2,194.50p 2,200.75p 61
23/08/2024 2,218.50p 2,213.00p 2,194.50p 2,200.75p 61
22/08/2024 2,218.50p 2,213.00p 2,194.50p 2,200.75p 61
21/08/2024 2,218.50p 2,216.00p 2,203.00p 2,203.00p 48
20/08/2024 2,218.50p 2,233.50p 2,207.00p 2,207.00p 61
19/08/2024 2,218.50p 2,237.00p 2,215.50p 2,223.00p 457
16/08/2024 2,199.50p 2,228.50p 2,204.00p 2,223.00p 153
15/08/2024 2,199.50p 2,237.50p 2,192.50p 2,228.25p 114
14/08/2024 2,199.50p 2,200.00p 2,189.00p 2,199.25p 222
13/08/2024 2,199.00p 2,188.00p 2,171.50p 2,183.50p 125
12/08/2024 2,199.00p 2,207.50p 2,184.00p 2,184.00p 121
09/08/2024 2,172.50p 2,207.00p 2,191.75p 2,191.75p 24
08/08/2024 2,172.50p 2,201.00p 2,160.50p 2,197.75p 154
07/08/2024 2,175.75p 2,207.50p 2,176.00p 2,202.25p 63
06/08/2024 2,146.00p 2,189.50p 2,159.00p 2,175.75p 123
05/08/2024 2,146.00p 2,327.50p 2,104.50p 2,150.75p 517
02/08/2024 2,177.50p 2,265.00p 2,176.56p 2,180.25p 1,673
01/08/2024 2,270.50p 2,276.00p 2,242.50p 2,246.50p 183
31/07/2024 2,270.50p 2,284.00p 2,252.50p 2,270.75p 587
30/07/2024 2,243.50p 2,267.00p 2,235.00p 2,253.25p 499
29/07/2024 2,250.00p 2,270.50p 2,204.50p 2,244.50p 8,136
26/07/2024 2,224.00p 2,253.50p 2,224.00p 2,225.50p 537
25/07/2024 2,205.00p 2,229.00p 2,189.00p 2,225.50p 12,229
24/07/2024 2,189.50p 2,202.50p 2,185.50p 2,195.75p 416
23/07/2024 2,202.00p 2,215.00p 2,187.50p 2,194.00p 715
22/07/2024 2,199.50p 2,207.50p 2,179.00p 2,202.25p 1,975
19/07/2024 2,223.50p 2,223.50p 2,197.75p 2,197.75p 152
18/07/2024 2,219.50p 2,237.00p 2,213.50p 2,236.75p 256
17/07/2024 2,167.00p 2,215.50p 2,172.50p 2,210.50p 152
16/07/2024 2,167.00p 2,239.50p 2,151.50p 2,187.25p 914
15/07/2024 2,148.00p 2,155.25p 2,139.50p 2,155.25p 2,546
12/07/2024 2,115.00p 2,155.50p 2,135.50p 2,141.25p 170
11/07/2024 2,115.00p 2,137.00p 2,101.00p 2,137.00p 294
10/07/2024 2,106.50p 2,110.00p 2,098.00p 2,105.00p 270
09/07/2024 2,082.50p 2,101.50p 2,084.00p 2,100.25p 94
08/07/2024 2,082.50p 2,098.00p 2,076.50p 2,089.75p 258
05/07/2024 2,099.50p 2,117.00p 2,082.50p 2,082.75p 369
04/07/2024 2,116.00p 2,118.50p 2,105.00p 2,109.75p 505
03/07/2024 2,124.50p 2,128.00p 2,106.00p 2,107.25p 370
02/07/2024 2,127.50p 2,129.00p 2,114.50p 2,119.75p 186
01/07/2024 2,143.50p 2,148.00p 2,123.50p 2,128.00p 657
28/06/2024 2,127.00p 2,137.00p 2,121.00p 2,134.25p 546
27/06/2024 2,122.00p 2,127.00p 2,112.00p 2,115.25p 254
26/06/2024 2,126.00p 2,127.00p 2,112.50p 2,118.75p 335
25/06/2024 2,147.00p 2,147.00p 2,126.00p 2,126.00p 282
24/06/2024 2,122.00p 2,147.50p 2,113.00p 2,143.50p 1,498
21/06/2024 2,111.50p 2,131.00p 2,111.50p 2,121.25p 4,880
20/06/2024 2,106.50p 2,119.50p 2,094.50p 2,114.00p 321
19/06/2024 2,097.50p 2,104.50p 2,086.00p 2,092.50p 323
18/06/2024 2,098.50p 2,106.00p 2,090.50p 2,101.75p 280
17/06/2024 2,094.00p 2,094.00p 2,071.00p 2,085.00p 370
14/06/2024 2,083.50p 2,093.00p 2,066.00p 2,081.50p 272
13/06/2024 2,087.00p 2,094.00p 2,069.00p 2,079.25p 531
12/06/2024 2,089.00p 2,106.00p 2,088.50p 2,090.25p 233
11/06/2024 2,112.00p 2,113.00p 2,086.00p 2,091.75p 309
10/06/2024 2,108.00p 2,113.00p 2,092.50p 2,099.75p 1,629
07/06/2024 2,108.00p 2,121.50p 2,096.00p 2,113.00p 197
06/06/2024 2,105.50p 2,113.00p 2,094.00p 2,106.00p 224
05/06/2024 2,107.50p 2,108.00p 2,092.50p 2,103.00p 244
04/06/2024 2,109.00p 2,110.50p 2,098.75p 2,098.75p 455
03/06/2024 2,147.00p 2,153.00p 2,112.75p 2,112.75p 772
31/05/2024 2,108.00p 2,117.50p 2,092.00p 2,096.25p 476
30/05/2024 2,085.50p 2,097.50p 2,068.50p 2,096.25p 295
29/05/2024 2,095.00p 2,095.00p 2,078.00p 2,082.25p 554
28/05/2024 2,121.00p 2,121.50p 2,098.50p 2,109.25p 824
27/05/2024 2,123.00p 2,130.00p 2,115.00p 2,116.75p 270
24/05/2024 2,123.00p 2,130.00p 2,115.00p 2,116.75p 270
23/05/2024 2,135.00p 2,155.50p 2,130.00p 2,132.75p 386
22/05/2024 2,164.50p 2,170.00p 2,146.00p 2,154.75p 367
21/05/2024 2,173.50p 2,178.00p 2,167.00p 2,170.75p 268
20/05/2024 2,185.50p 2,240.50p 2,175.50p 2,183.25p 732
17/05/2024 2,187.50p 2,188.00p 2,175.00p 2,176.50p 1,094
16/05/2024 2,190.50p 2,190.50p 2,171.00p 2,185.00p 1,036
15/05/2024 2,193.50p 2,195.00p 2,180.50p 2,183.00p 543
14/05/2024 2,187.50p 2,196.50p 2,179.50p 2,188.00p 349
13/05/2024 2,187.50p 2,198.00p 2,181.50p 2,189.50p 565