Wisdomtree Issuer icav EZ QD Grow UCITS ETF-EUR ACC

(EGRA)
Sector: n/a
€23.31
€-0.47 -1.99
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €23.90 €23.59 €23.31 €23.31 0
11/11/2024 €23.90 €23.90 €23.78 €23.78 2,675
08/11/2024 €23.67 €23.85 €23.66 €23.66 247
07/11/2024 €23.82 €24.00 €23.51 €23.85 0
06/11/2024 €23.82 €24.05 €23.51 €23.51 4
05/11/2024 €23.82 €23.76 €23.75 €23.75 0
04/11/2024 €23.82 €23.82 €23.73 €23.73 7
01/11/2024 €23.81 €23.87 €23.81 €23.87 300
31/10/2024 €24.17 €23.94 €23.65 €23.65 1
30/10/2024 €24.17 €24.40 €23.97 €23.97 1,961
29/10/2024 €24.44 €24.64 €24.35 €24.35 0
28/10/2024 €24.44 €24.54 €24.44 €24.54 20
25/10/2024 €24.43 €24.45 €24.27 €24.39 0
24/10/2024 €24.43 €24.44 €24.39 €24.23 170
23/10/2024 €24.20 €24.39 €24.20 €24.23 188
22/10/2024 €24.34 €24.43 €24.34 €24.34 112
21/10/2024 €25.00 €24.61 €24.36 €24.36 1
18/10/2024 €25.00 €24.63 €24.33 €24.59 2
17/10/2024 €25.00 €24.58 €24.48 €24.48 1
16/10/2024 €25.00 €24.42 €24.16 €24.36 2
15/10/2024 €25.00 €25.00 €24.52 €24.52 1,252
14/10/2024 €24.66 €24.89 €24.66 €24.89 4
11/10/2024 €24.71 €24.84 €24.58 €24.78 0
10/10/2024 €24.71 €24.67 €24.62 €24.62 2
09/10/2024 €24.71 €24.74 €24.73 €24.74 0
08/10/2024 €24.71 €24.73 €24.39 €24.58 0
07/10/2024 €24.71 €24.78 €24.71 €24.73 96
04/10/2024 €24.60 €25.10 €24.17 €24.68 0
03/10/2024 €24.60 €24.66 €24.58 €24.58 350
02/10/2024 €25.00 €24.84 €24.74 €24.77 2
01/10/2024 €25.00 €25.00 €24.76 €24.76 100
30/09/2024 €25.09 €25.23 €25.00 €25.00 13
27/09/2024 €24.38 €25.26 €25.16 €25.26 12
26/09/2024 €24.38 €24.97 €24.80 €24.97 1
25/09/2024 €24.38 €24.42 €24.30 €24.42 816
24/09/2024 €24.47 €24.33 €24.32 €24.32 0
23/09/2024 €24.47 €24.04 €24.02 €24.04 0
20/09/2024 €24.47 €24.49 €23.94 €23.99 0
19/09/2024 €24.47 €24.49 €24.39 €24.49 436
18/09/2024 €24.40 €24.29 €24.15 €24.15 0
17/09/2024 €24.40 €24.40 €24.31 €24.31 400
16/09/2024 €24.22 €24.30 €24.19 €24.19 147
13/09/2024 €24.26 €24.35 €24.29 €24.18 4
12/09/2024 €24.26 €24.27 €24.18 €23.95 14
11/09/2024 €24.04 €24.04 €23.95 €23.87 130
10/09/2024 €24.94 €24.13 €23.82 €23.87 0
09/09/2024 €24.94 €23.98 €23.97 €23.97 0
06/09/2024 €24.94 €24.17 €23.83 €23.83 1
05/09/2024 €24.94 €25.53 €24.12 €24.19 0
04/09/2024 €24.94 €24.48 €24.38 €24.38 0
03/09/2024 €24.94 €25.80 €24.68 €24.72 0
02/09/2024 €24.94 €24.96 €24.86 €24.96 50
30/08/2024 €23.92 €25.91 €24.91 €24.97 0
29/08/2024 €23.92 €24.97 €24.78 €24.97 2
28/08/2024 €23.92 €24.74 €24.71 €24.71 0
27/08/2024 €23.92 €24.74 €24.68 €24.68 243
26/08/2024 €23.92 €24.73 €24.66 €24.66 3
23/08/2024 €23.92 €24.73 €24.66 €24.66 3
22/08/2024 €23.92 €24.73 €24.66 €24.66 3
21/08/2024 €23.92 €24.63 €24.53 €24.63 0
20/08/2024 €23.92 €24.63 €24.44 €24.44 0
19/08/2024 €23.92 €24.50 €24.38 €24.50 1
16/08/2024 €23.92 €24.46 €24.31 €24.34 3
15/08/2024 €23.92 €24.27 €24.08 €24.27 10
14/08/2024 €23.92 €23.94 €23.88 €23.92 5
13/08/2024 €23.51 €23.79 €23.77 €23.77 0
12/08/2024 €23.51 €23.84 €23.67 €23.67 0
09/08/2024 €23.51 €23.86 €23.70 €23.70 1
08/08/2024 €23.51 €23.69 €23.51 €23.69 26
07/08/2024 €23.42 €23.69 €23.41 €23.69 1,150
06/08/2024 €22.80 €23.31 €23.26 €23.31 12
05/08/2024 €22.80 €23.30 €22.80 €23.27 74
02/08/2024 €24.54 €23.94 €23.57 €23.57 1
01/08/2024 €24.54 €24.60 €24.21 €24.21 2
31/07/2024 €24.54 €24.68 €24.54 €24.61 2
30/07/2024 €24.54 €25.81 €24.36 €24.49 0
29/07/2024 €24.54 €24.63 €24.38 €24.38 40
26/07/2024 €24.34 €25.88 €24.31 €24.41 0
25/07/2024 €24.34 €24.45 €24.34 €24.41 3,922
24/07/2024 €25.26 €24.98 €24.86 €24.86 0
23/07/2024 €25.26 €26.16 €25.13 €25.19 0
22/07/2024 €25.26 €25.28 €25.15 €25.27 80
19/07/2024 €25.37 €25.06 €24.96 €24.96 7
18/07/2024 €25.37 €26.17 €24.98 €25.18 0
17/07/2024 €25.37 €25.31 €25.17 €25.17 0
16/07/2024 €25.37 €25.53 €25.46 €25.46 9
15/07/2024 €25.37 €25.84 €25.64 €25.64 0
12/07/2024 €25.37 €25.93 €25.68 €25.92 22
11/07/2024 €25.37 €25.64 €25.58 €25.64 1
10/07/2024 €25.37 €25.49 €25.33 €25.49 345
09/07/2024 €25.53 €26.04 €25.16 €25.22 0
08/07/2024 €25.53 €25.56 €25.47 €25.47 0
05/07/2024 €25.53 €26.21 €25.35 €25.56 0
04/07/2024 €25.53 €25.58 €25.53 €25.56 301
03/07/2024 €25.50 €25.47 €25.41 €25.47 0
02/07/2024 €25.50 €25.27 €25.26 €25.26 1
01/07/2024 €25.50 €25.59 €25.32 €25.32 0
28/06/2024 €25.50 €26.05 €25.15 €25.22 0
27/06/2024 €25.50 €26.14 €25.01 €25.39 0
26/06/2024 €25.50 €25.74 €25.47 €25.47 1
25/06/2024 €25.50 €25.55 €25.41 €25.55 0
24/06/2024 €25.50 €25.62 €25.50 €25.61 150
21/06/2024 €25.42 €26.14 €25.37 €25.49 0
20/06/2024 €25.42 €26.28 €25.39 €25.70 0
19/06/2024 €25.42 €25.54 €25.39 €25.39 2
18/06/2024 €25.42 €25.67 €25.42 €25.51 160
17/06/2024 €25.43 €25.61 €25.43 €25.43 28
14/06/2024 €25.86 €26.12 €25.22 €25.38 0
13/06/2024 €25.86 €25.98 €25.69 €25.69 34
12/06/2024 €25.74 €26.02 €25.78 €26.01 0
11/06/2024 €25.74 €25.74 €25.71 €25.71 43
10/06/2024 €25.93 €25.88 €25.59 €25.88 0
07/06/2024 €25.93 €26.00 €25.93 €26.00 107
06/06/2024 €26.18 €26.65 €26.06 €26.08 255
05/06/2024 €25.75 €25.91 €25.62 €25.91 2
04/06/2024 €25.40 €25.58 €25.45 €25.45 0
03/06/2024 €25.40 €25.71 €25.54 €25.54 0
31/05/2024 €25.40 €25.45 €25.39 €25.39 4
30/05/2024 €25.40 €25.42 €25.37 €25.42 418
29/05/2024 €25.56 €25.61 €25.36 €25.35 0
28/05/2024 €25.56 €25.87 €25.63 €25.63 0
27/05/2024 €25.56 €25.69 €25.54 €25.69 4
24/05/2024 €25.56 €25.69 €25.54 €25.69 4
23/05/2024 €25.62 €25.75 €25.68 €25.67 1
22/05/2024 €25.62 €25.67 €25.62 €25.65 312
21/05/2024 €25.81 €25.83 €25.59 €25.68 0
20/05/2024 €25.81 €25.87 €25.75 €25.83 47
17/05/2024 €25.81 €25.80 €25.61 €25.74 0
16/05/2024 €25.81 €25.81 €25.77 €25.77 2
15/05/2024 €25.58 €25.75 €25.58 €25.75 26
14/05/2024 €25.59 €25.62 €25.61 €25.62 2
13/05/2024 €25.59 €25.74 €25.54 €25.54 33