Market data

Select a section

Wisdomtree Issuer icav WT Glbl Qual Div Growth UCITS ETF - USD

(GGRA)
Sector: n/a
$40.31
$0.33 0.81
Last updated: 16:58:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $40.05 $40.31 $39.78 $40.31 145
16/01/2025 $40.39 $40.39 $39.87 $39.88 776
15/01/2025 $39.48 $39.95 $39.48 $39.88 2,749
14/01/2025 $39.56 $39.56 $39.29 $39.28 368
13/01/2025 $39.28 $39.28 $39.02 $39.17 2,654
10/01/2025 $40.08 $40.08 $39.44 $39.49 5,757
09/01/2025 $39.67 $39.88 $39.67 $39.83 1,609
08/01/2025 $39.96 $39.98 $39.75 $39.78 436
07/01/2025 $40.05 $40.18 $39.77 $40.07 1,008
06/01/2025 $39.85 $40.23 $39.75 $40.21 3,487
03/01/2025 $39.64 $39.71 $39.58 $39.67 2,871
02/01/2025 $40.15 $40.15 $39.63 $39.71 1,203
01/01/2025 $39.70 $39.86 $39.70 $39.86 220
31/12/2024 $39.70 $39.86 $39.70 $39.86 220
30/12/2024 $39.99 $40.11 $39.57 $39.69 3,028
27/12/2024 $40.63 $40.63 $39.77 $39.77 1,057
26/12/2024 $39.58 $40.27 $40.04 $40.04 0
25/12/2024 $39.58 $40.27 $40.04 $40.04 0
24/12/2024 $39.58 $40.27 $40.04 $40.04 0
23/12/2024 $39.58 $39.95 $39.58 $39.73 3,493
20/12/2024 $39.93 $39.99 $39.34 $39.99 503
19/12/2024 $40.28 $40.28 $39.81 $39.90 2,460
18/12/2024 $40.89 $41.01 $40.73 $40.80 1,601
17/12/2024 $41.07 $41.07 $40.40 $40.79 600
16/12/2024 $40.94 $41.26 $40.85 $40.95 1,355
13/12/2024 $41.12 $41.12 $40.88 $40.96 1,369
12/12/2024 $41.45 $41.48 $41.08 $41.08 109
11/12/2024 $41.52 $41.52 $40.77 $41.40 2,111
10/12/2024 $41.37 $41.62 $41.24 $41.28 2,620
09/12/2024 $41.67 $41.72 $41.58 $41.59 3,004
06/12/2024 $41.61 $41.66 $41.56 $41.64 520
05/12/2024 $41.62 $41.77 $41.56 $41.59 297
04/12/2024 $41.49 $41.67 $41.40 $41.53 563
03/12/2024 $41.30 $41.79 $41.30 $41.41 6,247
02/12/2024 $41.31 $41.54 $41.15 $41.31 396
29/11/2024 $41.16 $41.35 $41.10 $41.27 401
28/11/2024 $40.68 $41.28 $40.68 $41.10 824
27/11/2024 $40.96 $41.09 $40.96 $41.02 1,971
26/11/2024 $40.74 $40.94 $40.74 $40.84 1,219
25/11/2024 $40.66 $40.93 $40.66 $40.81 2,219
22/11/2024 $40.12 $40.46 $40.06 $40.13 549
21/11/2024 $39.85 $40.18 $39.68 $40.13 1,882
20/11/2024 $40.15 $40.39 $39.76 $39.78 2,870
19/11/2024 $40.51 $40.52 $39.78 $40.03 91
18/11/2024 $39.99 $40.35 $39.88 $40.13 1,898
15/11/2024 $40.31 $40.39 $40.09 $40.71 838
14/11/2024 $40.81 $40.81 $40.58 $40.71 112
13/11/2024 $40.99 $41.00 $40.57 $40.67 1,167
12/11/2024 $41.38 $41.38 $40.77 $40.76 1,478
11/11/2024 $41.63 $41.63 $41.14 $41.24 5,924
08/11/2024 $41.31 $41.33 $41.16 $41.31 1,276
07/11/2024 $40.89 $41.30 $40.89 $41.28 29,257
06/11/2024 $41.32 $41.41 $40.81 $40.99 1,543
05/11/2024 $40.50 $40.72 $40.50 $40.72 2
04/11/2024 $40.94 $40.94 $40.47 $40.47 1,841
01/11/2024 $40.66 $40.75 $40.48 $40.65 277
31/10/2024 $40.67 $41.07 $40.40 $40.47 1,205
30/10/2024 $41.19 $41.27 $40.87 $41.06 7,218
29/10/2024 $41.16 $41.26 $41.00 $41.13 129
28/10/2024 $41.37 $41.41 $41.20 $41.24 807
25/10/2024 $41.14 $41.26 $41.14 $41.18 4,029
24/10/2024 $41.21 $41.23 $41.00 $41.22 4,042
23/10/2024 $41.22 $41.22 $41.04 $41.22 256
22/10/2024 $41.20 $41.42 $41.15 $41.42 3,911
21/10/2024 $41.70 $41.75 $41.27 $41.26 1,578
18/10/2024 $41.66 $41.67 $41.46 $41.65 10,073
17/10/2024 $41.69 $41.83 $41.47 $41.63 11,861
16/10/2024 $41.54 $41.54 $41.42 $41.49 7,910
15/10/2024 $41.79 $42.02 $41.75 $41.75 2,967
14/10/2024 $41.70 $41.80 $41.59 $41.72 3,544
11/10/2024 $41.33 $41.55 $41.28 $41.49 1,458
10/10/2024 $41.48 $41.48 $41.26 $41.31 3,959
09/10/2024 $41.07 $41.53 $41.00 $41.53 1,676
08/10/2024 $40.79 $41.04 $40.79 $41.04 3,027
07/10/2024 $41.24 $41.31 $41.00 $41.31 1,966
04/10/2024 $41.16 $41.23 $40.99 $40.99 4,014
03/10/2024 $41.34 $41.34 $41.00 $41.07 48,476
02/10/2024 $41.36 $41.50 $41.31 $41.48 875
01/10/2024 $41.82 $41.89 $41.35 $41.40 7,642
30/09/2024 $41.98 $41.98 $41.71 $41.72 663
27/09/2024 $41.85 $42.04 $41.83 $42.02 32,374
26/09/2024 $41.76 $41.79 $41.70 $41.74 4,420
25/09/2024 $41.44 $41.53 $41.20 $41.45 537
24/09/2024 $41.47 $41.57 $41.44 $41.44 5
23/09/2024 $41.47 $41.47 $41.25 $41.35 5,500
20/09/2024 $41.36 $41.46 $41.10 $41.10 25
19/09/2024 $41.37 $41.60 $41.34 $41.45 2,063
18/09/2024 $41.16 $41.16 $41.06 $41.11 4,048
17/09/2024 $41.36 $41.36 $41.05 $41.24 2,821
16/09/2024 $41.17 $41.20 $41.03 $41.04 1,095
13/09/2024 $40.96 $41.01 $40.89 $40.46 996
12/09/2024 $40.60 $40.63 $40.35 $39.87 2,529
11/09/2024 $40.25 $40.25 $39.76 $40.25 5,469
10/09/2024 $40.22 $40.25 $40.15 $40.25 436
09/09/2024 $40.10 $40.23 $40.07 $40.10 1,873
06/09/2024 $40.50 $40.50 $40.00 $40.02 1,241
05/09/2024 $40.84 $40.84 $40.39 $40.38 744
04/09/2024 $40.77 $40.80 $40.63 $40.77 166
03/09/2024 $41.47 $41.58 $41.05 $41.13 12,864
02/09/2024 $41.38 $41.52 $41.26 $41.27 603
30/08/2024 $41.43 $41.46 $41.27 $41.27 3,734
29/08/2024 $41.17 $41.42 $41.06 $41.42 9,949
28/08/2024 $41.31 $41.34 $41.14 $41.19 6,161
27/08/2024 $41.22 $41.38 $41.16 $41.24 62,888
26/08/2024 $41.01 $41.12 $40.90 $40.90 4,526
23/08/2024 $41.01 $41.12 $40.90 $40.90 4,526
22/08/2024 $41.01 $41.12 $40.90 $40.90 4,526
21/08/2024 $40.78 $40.90 $40.78 $40.90 133
20/08/2024 $40.68 $40.75 $40.65 $40.65 682
19/08/2024 $40.37 $40.58 $40.37 $40.53 3,990
16/08/2024 $40.36 $40.36 $40.16 $40.23 1,857
15/08/2024 $39.96 $40.20 $39.90 $40.17 14,542
14/08/2024 $39.34 $40.12 $39.39 $39.76 0
13/08/2024 $39.34 $39.42 $39.12 $39.41 3,267
12/08/2024 $39.32 $39.32 $39.03 $39.03 2,625
09/08/2024 $39.10 $39.19 $38.87 $39.03 63,974
08/08/2024 $38.49 $38.91 $38.26 $38.90 1,214
07/08/2024 $38.52 $38.94 $38.52 $38.90 2,508
06/08/2024 $38.52 $38.54 $38.13 $38.40 2,111
05/08/2024 $38.52 $38.87 $37.45 $38.36 8,775
02/08/2024 $39.32 $39.49 $38.83 $38.83 4,475
01/08/2024 $40.21 $40.21 $39.65 $39.65 1,446
31/07/2024 $39.94 $40.24 $39.94 $40.24 2,731
30/07/2024 $39.73 $39.82 $39.61 $39.63 1,190
29/07/2024 $39.94 $39.94 $39.62 $39.65 3,288
26/07/2024 $39.40 $39.68 $39.40 $39.64 1,327
25/07/2024 $39.34 $39.64 $39.34 $39.64 2,722
24/07/2024 $39.64 $39.84 $39.64 $39.66 3,149
23/07/2024 $40.19 $40.21 $40.09 $40.14 2,150
22/07/2024 $39.94 $40.24 $39.93 $40.16 8,699
19/07/2024 $40.04 $40.22 $39.84 $39.84 1,741
18/07/2024 $40.54 $40.55 $40.24 $40.24 161

Market data

Select a section