Market data

Select a section

Wisdomtree Issuer icav Wisdomtree EZ QD Grow Ucits ETF-EUR

(EGRW)
Sector: n/a
€19.86
€0.17 0.86
Last updated: 17:10:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 €20.25 €20.02 €19.82 €19.93 0
03/10/2024 €20.25 €20.01 €19.81 €19.82 0
02/10/2024 €20.25 €20.09 €19.91 €19.96 0
01/10/2024 €20.25 €20.25 €19.98 €20.01 241
30/09/2024 €19.68 €20.45 €20.19 €20.19 0
27/09/2024 €19.68 €20.42 €18.27 €20.41 0
26/09/2024 €19.68 €20.27 €18.16 €20.18 0
25/09/2024 €19.68 €19.76 €17.93 €19.74 0
24/09/2024 €19.68 €19.65 €19.64 €19.64 2
23/09/2024 €19.68 €19.50 €17.77 €19.42 0
20/09/2024 €19.68 €19.78 €17.75 €19.39 0
19/09/2024 €19.68 €19.82 €19.68 €19.51 1
18/09/2024 €19.68 €19.68 €17.81 €19.51 0
17/09/2024 €19.68 €19.76 €17.88 €19.64 0
16/09/2024 €19.68 €19.66 €17.83 €19.54 0
13/09/2024 €19.68 €19.68 €19.64 €19.54 360
12/09/2024 €19.39 €19.66 €17.83 €19.31 0
11/09/2024 €19.39 €19.39 €19.31 €19.26 25
10/09/2024 €19.29 €19.51 €17.70 €19.26 0
09/09/2024 €19.29 €19.38 €19.29 €19.38 2,020
06/09/2024 €19.77 €19.57 €17.69 €19.25 0
05/09/2024 €19.77 €19.55 €19.53 €19.55 1
04/09/2024 €19.77 €19.78 €19.69 €19.69 26
03/09/2024 €20.22 €20.22 €19.97 €19.97 5
02/09/2024 €20.20 €20.22 €20.02 €20.16 0
30/08/2024 €20.20 €20.20 €20.18 €20.17 70
29/08/2024 €20.07 €20.20 €20.07 €20.18 1,025
28/08/2024 €20.01 €20.01 €19.96 €19.96 4,900
27/08/2024 €19.95 €19.95 €19.94 €19.94 20
26/08/2024 €19.92 €19.92 €19.92 €19.92 253
23/08/2024 €19.92 €19.92 €19.92 €19.92 253
22/08/2024 €19.92 €19.92 €19.92 €19.92 253
21/08/2024 €19.74 €20.01 €18.02 €19.94 0
20/08/2024 €19.74 €19.91 €17.94 €19.75 0
19/08/2024 €19.74 €19.80 €19.68 €19.80 144
16/08/2024 €19.69 €19.69 €19.66 €19.66 48
15/08/2024 €19.40 €19.60 €19.40 €19.60 309
14/08/2024 €19.19 €19.39 €17.73 €19.33 0
13/08/2024 €19.19 €19.21 €19.10 €19.21 4
12/08/2024 €19.19 €19.19 €19.12 €19.12 26
09/08/2024 €19.14 €19.15 €19.13 €19.15 6
08/08/2024 €19.14 €19.14 €19.14 €19.14 56
07/08/2024 €18.89 €19.15 €19.00 €19.15 1
06/08/2024 €18.89 €18.95 €18.83 €18.83 12
05/08/2024 €18.61 €18.81 €18.51 €18.78 60
02/08/2024 €19.33 €19.37 €19.04 €19.04 81
01/08/2024 €19.84 €20.02 €19.55 €19.55 4
31/07/2024 €19.84 €19.89 €19.83 €19.89 2
30/07/2024 €19.84 €19.84 €19.73 €19.79 16
29/07/2024 €19.67 €19.97 €19.64 €19.69 0
26/07/2024 €19.67 €19.89 €19.80 €19.72 1
25/07/2024 €19.67 €19.72 €19.67 €19.72 6,560
24/07/2024 €20.17 €20.24 €20.09 €20.09 210
23/07/2024 €20.51 €20.51 €20.35 €20.34 45
22/07/2024 €20.47 €20.47 €20.37 €20.37 5
19/07/2024 €20.37 €20.33 €20.17 €20.17 1
18/07/2024 €20.37 €20.52 €20.29 €20.35 0

Market data

Select a section