Market data

Select a section

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

(GGRA)
Sector: n/a
$40.76
$-0.48 -1.16
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $40.66 $40.66 $40.50 $40.53 3,565
16/07/2024 $40.58 $40.66 $40.36 $40.54 1,900
15/07/2024 $40.59 $40.67 $40.49 $40.58 5,651
12/07/2024 $40.07 $40.55 $40.07 $40.54 8,033
11/07/2024 $40.06 $40.29 $40.01 $40.11 7,548
10/07/2024 $39.78 $39.89 $39.64 $39.87 8,503
09/07/2024 $39.71 $39.87 $39.61 $39.61 8,958
08/07/2024 $39.66 $39.87 $39.66 $39.76 17,889
05/07/2024 $39.70 $39.71 $39.58 $39.60 9,959
04/07/2024 $39.67 $39.71 $39.57 $39.63 27,206
03/07/2024 $39.45 $39.58 $39.40 $39.53 65,796
02/07/2024 $38.99 $39.23 $38.96 $39.21 3,155
01/07/2024 $39.30 $39.50 $39.17 $39.18 3,041
28/06/2024 $39.30 $39.48 $39.28 $39.35 6,169
27/06/2024 $39.34 $39.42 $39.25 $39.26 3,154
26/06/2024 $39.50 $39.50 $39.29 $39.33 704
25/06/2024 $39.54 $39.71 $39.43 $39.44 1,048
24/06/2024 $39.46 $39.69 $39.46 $39.69 4,238
21/06/2024 $39.53 $39.65 $39.40 $39.46 3,324
20/06/2024 $39.59 $39.77 $39.55 $39.56 14,383
19/06/2024 $39.58 $39.58 $39.52 $39.54 2,959
18/06/2024 $39.64 $39.76 $39.49 $39.58 2,918
17/06/2024 $39.28 $39.41 $39.09 $39.33 1,677
14/06/2024 $39.26 $39.39 $38.97 $39.13 6,169
13/06/2024 $39.35 $39.60 $39.24 $39.27 8,917
12/06/2024 $39.09 $39.66 $39.07 $39.53 5,198
11/06/2024 $39.06 $39.06 $38.77 $38.92 3,003
10/06/2024 $39.04 $39.04 $38.86 $38.92 2,026
07/06/2024 $39.37 $39.37 $38.97 $39.10 2,249
06/06/2024 $39.15 $39.19 $39.13 $39.19 55,991
05/06/2024 $38.92 $38.97 $38.61 $38.97 7,206
04/06/2024 $38.65 $38.65 $38.52 $38.58 2,642
03/06/2024 $38.60 $38.84 $38.57 $38.60 2,130
31/05/2024 $38.28 $38.36 $38.22 $38.22 2,402
30/05/2024 $38.14 $38.29 $38.13 $38.28 1,091
29/05/2024 $38.43 $38.53 $38.15 $38.19 1,393
28/05/2024 $38.69 $38.92 $38.65 $38.65 9,035
27/05/2024 $38.57 $38.86 $38.57 $38.86 1,008
24/05/2024 $38.57 $38.86 $38.57 $38.86 1,008
23/05/2024 $39.14 $39.21 $38.84 $38.91 233
22/05/2024 $39.01 $39.09 $38.96 $39.08 5,470
21/05/2024 $39.08 $39.16 $39.08 $39.13 2,030
20/05/2024 $39.06 $39.23 $39.11 $39.22 293
17/05/2024 $39.06 $39.08 $39.06 $39.06 21
16/05/2024 $39.24 $39.27 $39.10 $39.17 603
15/05/2024 $38.88 $39.06 $38.72 $39.06 2,369
14/05/2024 $38.71 $38.71 $38.60 $38.65 461
13/05/2024 $38.50 $38.66 $38.50 $38.58 1,362

Market data

Select a section