Market data

Select a section

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

(GGRA)
Sector: n/a
$43.62
$0.09 0.20
Last updated: 17:10:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $44.00 $44.00 $43.62 $43.62 27
14/08/2025 $43.52 $43.99 $43.19 $43.53 2
13/08/2025 $43.52 $43.79 $43.47 $43.60 109
12/08/2025 $43.06 $43.26 $43.06 $43.26 1,674
11/08/2025 $43.25 $43.47 $42.88 $42.94 272
08/08/2025 $42.92 $43.24 $42.87 $43.03 3,510
07/08/2025 $42.40 $43.01 $42.40 $42.72 1,830
06/08/2025 $42.53 $43.07 $42.29 $42.63 17
05/08/2025 $42.62 $42.86 $42.52 $42.53 166
04/08/2025 $42.21 $42.51 $41.93 $42.50 4,740
01/08/2025 $42.21 $42.61 $41.91 $41.91 2,259
31/07/2025 $42.91 $43.42 $42.65 $42.66 530
30/07/2025 $43.20 $43.20 $42.92 $42.92 264
29/07/2025 $43.20 $43.29 $42.97 $42.97 647
28/07/2025 $43.57 $43.97 $43.20 $43.24 1,365
25/07/2025 $43.32 $43.60 $43.29 $43.40 135
24/07/2025 $43.42 $43.66 $43.10 $43.50 2,282
23/07/2025 $43.01 $43.53 $43.00 $43.53 9,942
22/07/2025 $42.97 $42.97 $42.52 $42.80 1,507
21/07/2025 $42.85 $43.11 $42.37 $42.90 1,399
18/07/2025 $42.95 $43.28 $42.71 $42.74 2,873
17/07/2025 $42.58 $42.74 $42.38 $42.74 80
16/07/2025 $42.45 $42.74 $42.00 $42.47 1,661
15/07/2025 $42.82 $42.94 $42.61 $42.61 56
14/07/2025 $42.97 $42.97 $42.20 $42.76 56
11/07/2025 $42.96 $43.33 $42.72 $42.85 2,381
10/07/2025 $43.12 $43.43 $42.90 $42.90 2,066
09/07/2025 $42.84 $43.11 $42.81 $42.92 1,940
08/07/2025 $42.77 $43.29 $42.77 $42.88 1,842
07/07/2025 $42.82 $43.54 $42.38 $42.90 1,034
04/07/2025 $43.04 $43.36 $42.95 $42.97 402
03/07/2025 $43.01 $43.16 $43.01 $43.13 50
02/07/2025 $43.20 $43.39 $42.81 $42.96 23,033
01/07/2025 $42.71 $42.92 $42.61 $42.92 196
30/06/2025 $42.63 $43.00 $42.25 $42.52 3,126
27/06/2025 $42.28 $42.51 $42.22 $42.49 77
26/06/2025 $42.00 $42.12 $41.96 $42.01 1,951
25/06/2025 $41.94 $42.35 $41.66 $41.83 241
24/06/2025 $41.82 $42.34 $41.73 $41.88 16,169
23/06/2025 $41.38 $41.38 $40.61 $41.21 6,414
20/06/2025 $41.00 $41.46 $40.86 $41.22 7,118
19/06/2025 $41.44 $41.45 $41.05 $41.04 2,396
18/06/2025 $41.60 $41.61 $41.43 $41.55 1,402
17/06/2025 $41.68 $41.99 $41.65 $41.65 465
16/06/2025 $41.88 $42.40 $41.87 $42.40 2,727
13/06/2025 $41.87 $41.99 $41.33 $41.94 361
12/06/2025 $42.19 $42.33 $41.88 $42.19 303
11/06/2025 $42.18 $42.41 $42.04 $42.18 1,693
10/06/2025 $42.22 $42.22 $41.90 $42.12 447
09/06/2025 $41.90 $42.23 $41.90 $41.97 275
06/06/2025 $41.87 $42.01 $41.42 $41.90 558
05/06/2025 $41.84 $41.88 $41.68 $41.88 53
04/06/2025 $41.51 $41.83 $41.51 $41.83 742
03/06/2025 $41.49 $41.70 $41.31 $41.46 1,660
02/06/2025 $41.50 $41.50 $41.06 $41.35 357
30/05/2025 $41.65 $41.65 $41.23 $41.34 5,874
29/05/2025 $41.34 $41.65 $40.93 $40.93 3,394
28/05/2025 $41.40 $41.41 $41.26 $41.26 1,427
27/05/2025 $41.00 $41.49 $41.00 $41.42 1,154
26/05/2025 $41.13 $41.25 $40.43 $40.73 12,119
23/05/2025 $41.13 $41.25 $40.43 $40.73 12,119
22/05/2025 $41.17 $41.20 $40.85 $40.92 4,016
21/05/2025 $41.44 $41.52 $41.32 $41.52 688
20/05/2025 $41.50 $41.68 $41.50 $41.53 2,306
19/05/2025 $41.17 $41.40 $40.78 $41.35 357
16/05/2025 $40.76 $41.23 $40.76 $41.04 166
15/05/2025 $40.70 $40.93 $40.62 $40.92 717
14/05/2025 $40.87 $41.24 $40.70 $40.74 11,901
13/05/2025 $40.61 $40.95 $40.47 $40.94 2,076
12/05/2025 $40.59 $40.76 $40.13 $40.74 6,963
09/05/2025 $40.19 $40.38 $40.10 $40.10 1,644
08/05/2025 $40.31 $40.37 $40.15 $40.17 2,632
07/05/2025 $40.26 $40.46 $40.05 $40.05 8,637
06/05/2025 $40.39 $40.63 $40.12 $40.27 1,666
05/05/2025 $40.10 $40.55 $40.10 $40.43 1,374
02/05/2025 $40.10 $40.55 $40.10 $40.43 1,374
01/05/2025 $40.18 $40.29 $39.80 $40.15 1,519
30/04/2025 $39.81 $39.96 $39.46 $39.59 591
29/04/2025 $39.69 $39.75 $39.44 $39.67 5,702
28/04/2025 $39.37 $39.65 $39.12 $39.42 365
25/04/2025 $39.42 $39.72 $39.18 $39.18 5,306
24/04/2025 $38.87 $39.21 $38.60 $39.19 9,160
23/04/2025 $38.99 $39.36 $38.63 $38.97 4,991
22/04/2025 $38.49 $38.49 $37.96 $38.41 686
21/04/2025 $38.39 $38.69 $38.14 $38.30 3,348
18/04/2025 $38.39 $38.69 $38.14 $38.30 3,348
17/04/2025 $38.39 $38.69 $38.00 $38.30 3,348
16/04/2025 $38.40 $38.71 $38.25 $38.69 285
15/04/2025 $38.90 $39.01 $38.76 $38.89 444
14/04/2025 $38.75 $39.00 $38.67 $38.81 1,048
11/04/2025 $38.26 $38.26 $37.61 $37.72 9,274
10/04/2025 $38.56 $38.81 $37.55 $37.54 5,909
09/04/2025 $35.88 $36.30 $35.31 $35.91 85
08/04/2025 $36.82 $37.39 $36.54 $36.88 4,764
07/04/2025 $35.79 $37.92 $35.20 $35.87 5,169
04/04/2025 $39.06 $39.06 $37.48 $37.59 2,868
03/04/2025 $39.35 $39.56 $39.13 $39.13 5,812
02/04/2025 $39.88 $40.17 $39.62 $39.95 2,547
01/04/2025 $39.92 $39.96 $39.66 $39.92 9,498
31/03/2025 $39.72 $39.72 $39.29 $39.53 2,099
28/03/2025 $40.00 $40.35 $39.86 $39.85 1,526
27/03/2025 $40.00 $40.47 $39.93 $40.27 2,391
26/03/2025 $40.55 $40.73 $40.34 $40.37 647
25/03/2025 $40.55 $40.75 $40.52 $40.57 159
24/03/2025 $40.40 $40.66 $40.30 $40.47 1,525
21/03/2025 $40.56 $40.56 $40.01 $40.14 12,340
20/03/2025 $40.72 $40.73 $40.30 $40.44 14,626
19/03/2025 $40.42 $40.53 $40.07 $40.53 234
18/03/2025 $40.64 $40.82 $40.31 $40.44 1,815
17/03/2025 $40.18 $40.57 $40.05 $40.53 201
14/03/2025 $39.70 $40.20 $39.70 $40.09 398
13/03/2025 $39.91 $40.22 $39.89 $40.14 21,756
12/03/2025 $40.27 $40.49 $39.98 $40.24 6,472
11/03/2025 $41.05 $41.22 $40.25 $40.25 1,156
10/03/2025 $41.41 $41.64 $41.01 $41.03 1,111
07/03/2025 $41.40 $41.48 $41.25 $41.27 1,149
06/03/2025 $41.49 $41.89 $41.36 $41.65 2,972
05/03/2025 $41.39 $41.45 $41.25 $41.33 510
04/03/2025 $41.45 $41.55 $40.91 $40.90 167
03/03/2025 $41.71 $41.94 $41.57 $41.84 1,564
28/02/2025 $41.24 $41.35 $41.20 $41.22 634
27/02/2025 $41.74 $41.80 $41.41 $41.59 144
26/02/2025 $41.74 $41.96 $41.74 $41.94 2,293
25/02/2025 $42.00 $41.85 $41.72 $41.78 3,943
24/02/2025 $42.00 $42.02 $41.70 $41.78 1,995
21/02/2025 $42.11 $42.24 $42.02 $42.01 2,328
20/02/2025 $42.25 $42.37 $42.02 $42.06 1,772
19/02/2025 $42.13 $42.16 $41.93 $41.92 102
18/02/2025 $42.12 $42.14 $41.97 $42.06 1,594
17/02/2025 $42.08 $42.19 $42.00 $42.08 1,865

Market data

Select a section