Market data

Select a section

Wisdomtree Issuer icav Wisdomtree EZ QD Grow Ucits ETF-EUR

(EGRW)
Sector: n/a
€18.47
€-0.60 -3.14
Last updated: 16:35:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 €18.94 €19.16 €19.06 €19.13 0
23/12/2024 €18.94 €19.14 €18.96 €19.06 0
20/12/2024 €18.94 €19.12 €18.94 €19.12 4
19/12/2024 €19.26 €19.16 €19.08 €19.08 1
18/12/2024 €19.26 €19.40 €19.26 €19.40 82
17/12/2024 €19.31 €19.44 €19.20 €19.35 0
16/12/2024 €19.31 €19.34 €19.31 €19.34 12
13/12/2024 €19.66 €19.66 €19.40 €19.40 3
12/12/2024 €19.48 €19.49 €19.47 €19.49 200
11/12/2024 €19.73 €19.59 €19.38 €19.56 0
10/12/2024 €19.73 €19.66 €19.49 €19.52 0
09/12/2024 €19.73 €19.73 €19.66 €19.66 1
06/12/2024 €19.50 €19.64 €19.63 €19.64 0
05/12/2024 €19.50 €19.51 €19.50 €19.51 1,000
04/12/2024 €19.16 €19.42 €19.39 €19.42 0
03/12/2024 €19.16 €19.28 €19.16 €19.28 458
02/12/2024 €19.10 €19.17 €18.75 €19.17 16
29/11/2024 €18.85 €19.01 €18.85 €19.01 6
28/11/2024 €18.99 €18.96 €18.89 €18.89 0
27/11/2024 €18.99 €18.99 €18.81 €18.84 338
26/11/2024 €18.92 €19.11 €18.87 €18.92 1
25/11/2024 €18.92 €19.08 €19.04 €19.04 1
22/11/2024 €18.92 €18.94 €18.90 €18.70 2,004
21/11/2024 €18.83 €18.83 €18.50 €18.70 181
20/11/2024 €18.76 €18.76 €18.60 €18.60 1,350
19/11/2024 €19.44 €18.95 €18.69 €18.69 2
18/11/2024 €19.44 €18.95 €18.72 €18.79 0
15/11/2024 €19.44 €19.05 €18.77 €19.05 0
14/11/2024 €19.44 €19.13 €18.78 €19.05 0
13/11/2024 €19.44 €18.87 €18.62 €18.84 0
12/11/2024 €19.44 €19.23 €18.78 €18.84 0
11/11/2024 €19.44 €19.44 €19.23 €19.23 10
08/11/2024 €19.14 €19.14 €19.13 €19.13 310
07/11/2024 €19.12 €19.31 €18.95 €19.27 714
06/11/2024 €19.35 €19.35 €19.01 €19.01 212
05/11/2024 €19.05 €19.22 €19.05 €19.19 7
04/11/2024 €19.06 €19.35 €19.11 €19.18 0
01/11/2024 €19.06 €19.34 €19.10 €19.30 0
31/10/2024 €19.06 €19.10 €19.06 €19.10 4
30/10/2024 €19.82 €19.66 €19.30 €19.66 0
29/10/2024 €19.82 €19.85 €19.61 €19.66 0
28/10/2024 €19.82 €19.85 €19.74 €19.79 3
25/10/2024 €19.70 €19.73 €19.70 €19.71 99
24/10/2024 €19.80 €19.80 €19.71 €19.55 25
23/10/2024 €19.70 €19.70 €19.55 €19.55 5
22/10/2024 €19.74 €19.74 €19.57 €19.66 3,291
21/10/2024 €19.91 €19.91 €19.68 €19.68 2
18/10/2024 €19.92 €19.91 €19.77 €19.88 0
17/10/2024 €19.92 €20.05 €19.69 €19.78 0
16/10/2024 €19.92 €19.82 €19.58 €19.69 0
15/10/2024 €19.92 €20.21 €19.81 €19.82 0
14/10/2024 €19.92 €20.11 €19.92 €20.10 33
11/10/2024 €19.90 €20.03 €19.90 €20.02 254
10/10/2024 €19.98 €19.89 €19.87 €19.89 0
09/10/2024 €19.98 €19.99 €19.86 €19.86 0
08/10/2024 €19.98 €19.97 €19.71 €19.86 0
07/10/2024 €19.98 €19.98 €19.97 €19.97 123

Market data

Select a section