Market data

Select a section

Wisdomtree Issuer icav Wisdomtree EZ QD Grow Ucits ETF-EUR

(EGRW)
Sector: n/a
€20.10
€-0.22 -1.10
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 €20.34 €20.36 €20.10 €20.10 21
24/06/2025 €20.33 €20.37 €20.29 €20.32 385
23/06/2025 €20.07 €20.08 €19.76 €20.08 687
20/06/2025 €20.13 €20.21 €20.05 €20.05 2,688
19/06/2025 €20.12 €20.12 €19.99 €19.99 6
18/06/2025 €20.26 €20.35 €20.21 €20.23 67
17/06/2025 €20.27 €20.33 €20.27 €20.31 179
16/06/2025 €20.37 €20.54 €20.37 €20.50 126
13/06/2025 €20.43 €20.45 €20.40 €20.40 785
12/06/2025 €20.66 €20.66 €20.64 €20.64 1
11/06/2025 €20.91 €20.92 €20.81 €20.81 23
10/06/2025 €20.85 €20.94 €20.81 €20.93 29
09/06/2025 €20.83 €20.83 €20.82 €20.82 4
06/06/2025 €20.86 €20.86 €20.81 €20.81 96
05/06/2025 €20.81 €20.84 €20.79 €20.79 2,365
04/06/2025 €20.56 €20.74 €20.73 €20.73 3
03/06/2025 €20.56 €20.61 €19.56 €20.55 0
02/06/2025 €20.56 €20.56 €20.54 €20.54 48
30/05/2025 €20.57 €20.71 €20.57 €20.64 3,603
29/05/2025 €20.67 €20.72 €20.59 €20.59 20
28/05/2025 €20.72 €20.72 €20.57 €20.57 977
27/05/2025 €20.30 €20.72 €20.32 €20.69 0
26/05/2025 €20.30 €20.32 €20.29 €20.32 737
23/05/2025 €20.30 €20.32 €20.29 €20.32 737
22/05/2025 €20.73 €20.58 €20.43 €20.58 0
21/05/2025 €20.73 €20.76 €20.60 €20.75 0
20/05/2025 €20.73 €20.79 €20.58 €20.72 0
19/05/2025 €20.73 €20.73 €20.51 €20.58 51
16/05/2025 €20.63 €20.63 €20.54 €20.58 480
15/05/2025 €20.51 €20.52 €20.49 €20.52 341
14/05/2025 €20.48 €20.59 €20.43 €20.46 1
13/05/2025 €20.48 €20.59 €20.44 €20.57 0
12/05/2025 €20.48 €20.48 €20.34 €20.44 3
09/05/2025 €19.99 €20.17 €19.99 €20.07 28
08/05/2025 €20.07 €20.07 €19.99 €19.99 29
07/05/2025 €19.87 €20.07 €19.80 €19.85 0
06/05/2025 €19.87 €20.07 €19.87 €20.07 10
05/05/2025 €19.98 €20.06 €19.79 €20.06 8
02/05/2025 €19.98 €20.06 €19.79 €20.06 8
01/05/2025 €19.62 €19.93 €19.68 €19.81 5
30/04/2025 €19.62 €19.62 €19.57 €19.57 1
29/04/2025 €19.45 €19.52 €19.45 €19.52 77
28/04/2025 €19.44 €19.47 €19.41 €19.41 496
25/04/2025 €19.41 €19.49 €19.41 €19.49 10
24/04/2025 €19.31 €19.38 €19.25 €19.38 12
23/04/2025 €19.32 €19.32 €19.21 €19.25 31
22/04/2025 €18.69 €18.80 €18.76 €18.80 1
21/04/2025 €18.69 €18.77 €18.74 €18.74 1
18/04/2025 €18.69 €18.77 €18.74 €18.74 1
17/04/2025 €18.69 €18.77 €18.74 €18.74 1
16/04/2025 €18.69 €18.80 €18.69 €18.80 6,038
15/04/2025 €18.80 €18.86 €18.80 €18.85 41
14/04/2025 €18.71 €18.71 €18.64 €18.68 170
11/04/2025 €18.29 €18.30 €18.29 €18.29 44
10/04/2025 €18.47 €18.47 €18.30 €18.30 110
09/04/2025 €17.76 €17.76 €17.71 €17.71 3
08/04/2025 €17.97 €18.15 €17.84 €18.15 322
07/04/2025 €17.62 €18.03 €17.58 €17.84 659
04/04/2025 €18.91 €18.91 €18.47 €18.47 1,508
03/04/2025 €19.55 €21.54 €19.06 €19.07 0
02/04/2025 €19.55 €19.57 €19.50 €19.57 9
01/04/2025 €19.65 €19.69 €19.65 €19.65 4,214
31/03/2025 €19.59 €19.64 €19.42 €19.42 6,657
28/03/2025 €19.83 €19.84 €19.73 €19.73 600
27/03/2025 €19.82 €19.87 €19.82 €19.83 498
26/03/2025 €20.13 €20.21 €19.87 €19.92 0
25/03/2025 €20.13 €20.23 €20.02 €20.12 0
24/03/2025 €20.13 €20.13 €20.06 €20.06 32
21/03/2025 €20.00 €20.09 €20.00 €20.09 1,500
20/03/2025 €20.31 €20.37 €20.14 €20.23 0
19/03/2025 €20.31 €20.36 €20.24 €20.36 23
18/03/2025 €20.02 €20.34 €20.27 €20.27 2
17/03/2025 €20.02 €20.19 €20.04 €20.19 3
14/03/2025 €20.02 €20.11 €20.02 €20.06 99
13/03/2025 €19.89 €19.95 €19.89 €19.89 24
12/03/2025 €20.25 €21.98 €19.85 €19.97 0
11/03/2025 €20.25 €20.25 €19.95 €19.95 7
10/03/2025 €20.44 €20.58 €20.25 €20.29 0
07/03/2025 €20.44 €20.48 €20.44 €20.47 37
06/03/2025 €20.57 €22.15 €20.34 €20.60 0
05/03/2025 €20.57 €20.62 €20.56 €20.62 196
04/03/2025 €20.25 €20.25 €20.19 €20.19 4
03/03/2025 €20.67 €20.76 €20.67 €20.75 75
28/02/2025 €20.53 €20.53 €20.45 €20.44 5
27/02/2025 €20.79 €22.32 €20.49 €20.57 0
26/02/2025 €20.79 €20.86 €20.79 €20.86 17
25/02/2025 €20.75 €20.76 €20.70 €20.70 4,687
24/02/2025 €21.12 €20.83 €20.82 €20.83 3
21/02/2025 €21.12 €20.96 €20.75 €20.82 0
20/02/2025 €21.12 €22.40 €20.73 €20.76 0
19/02/2025 €21.12 €21.15 €20.77 €20.77 961
18/02/2025 €21.09 €21.15 €21.09 €21.15 350
17/02/2025 €21.02 €21.14 €20.97 €21.08 0
14/02/2025 €21.02 €21.07 €20.99 €20.99 16,727
13/02/2025 €20.45 €21.01 €20.67 €20.95 0
12/02/2025 €20.45 €20.73 €20.44 €20.67 0
11/02/2025 €20.45 €20.62 €20.44 €20.61 0
10/02/2025 €20.45 €20.58 €20.31 €20.49 0
07/02/2025 €20.45 €20.45 €20.31 €20.31 3,000
06/02/2025 €20.33 €20.49 €20.33 €20.19 11
05/02/2025 €20.22 €20.22 €20.20 €20.19 7
04/02/2025 €20.23 €20.35 €20.23 €20.26 31
03/02/2025 €20.55 €20.50 €19.95 €20.26 0
31/01/2025 €20.55 €20.55 €20.50 €20.50 180
30/01/2025 €20.52 €20.52 €20.40 €20.50 1,727
29/01/2025 €20.26 €20.27 €20.26 €20.27 120
28/01/2025 €20.12 €20.16 €20.11 €20.11 504
27/01/2025 €20.09 €20.10 €19.84 €20.02 0
24/01/2025 €20.09 €20.10 €20.08 €20.10 363
23/01/2025 €20.04 €20.10 €20.03 €20.10 549
22/01/2025 €20.08 €20.10 €20.08 €20.10 20
21/01/2025 €19.92 €20.01 €19.82 €19.96 0
20/01/2025 €19.92 €19.93 €19.88 €19.92 1,203
17/01/2025 €19.80 €19.87 €19.80 €19.86 101
16/01/2025 €19.45 €19.81 €19.47 €19.47 0
15/01/2025 €19.45 €19.47 €19.45 €19.47 70
14/01/2025 €19.46 €19.42 €19.17 €19.24 0
13/01/2025 €19.46 €19.21 €19.17 €19.21 54
10/01/2025 €19.46 €19.61 €19.32 €19.32 500
09/01/2025 €19.36 €19.48 €19.29 €19.46 0
08/01/2025 €19.36 €19.54 €19.29 €19.37 0
07/01/2025 €19.36 €19.58 €19.33 €19.50 0
06/01/2025 €19.36 €19.44 €19.36 €19.44 20
03/01/2025 €19.03 €19.04 €19.01 €19.01 2,020
02/01/2025 €19.32 €19.29 €19.07 €19.28 0
01/01/2025 €19.32 €19.22 €19.05 €19.19 0
31/12/2024 €19.32 €19.22 €19.05 €19.19 0
30/12/2024 €19.32 €19.32 €19.03 €19.08 14
27/12/2024 €18.94 €19.26 €19.08 €19.21 0
26/12/2024 €18.94 €19.16 €19.06 €19.13 0
25/12/2024 €18.94 €19.16 €19.06 €19.13 0

Market data

Select a section