Market data

Select a section

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

(GGRG)
Sector: n/a
3,052.00p
-16.00p -0.52
Last updated: 16:50:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 3,060.00p 3,072.00p 3,037.00p 3,052.00p 10,936
30/05/2025 3,066.00p 3,084.00p 3,050.00p 3,068.00p 4,898
29/05/2025 3,059.00p 3,092.00p 3,055.00p 3,064.50p 5,950
28/05/2025 3,068.00p 3,086.00p 3,056.00p 3,063.50p 12,240
27/05/2025 3,057.00p 3,076.00p 3,022.00p 3,063.00p 8,776
26/05/2025 3,061.00p 3,061.00p 2,990.00p 3,017.00p 16,879
23/05/2025 3,061.00p 3,061.00p 2,990.00p 3,017.00p 16,879
22/05/2025 3,074.00p 3,077.00p 3,040.00p 3,047.00p 2,214
21/05/2025 3,093.00p 3,103.00p 3,073.00p 3,087.50p 4,760
20/05/2025 3,104.00p 3,119.00p 3,084.00p 3,084.00p 3,011
19/05/2025 3,091.00p 3,107.00p 3,063.00p 3,095.00p 14,960
16/05/2025 3,081.00p 3,116.00p 3,061.00p 3,095.00p 11,276
15/05/2025 3,040.00p 3,086.00p 3,040.00p 3,081.00p 6,189
14/05/2025 3,101.00p 3,101.00p 3,059.00p 3,065.00p 13,070
13/05/2025 3,116.00p 3,116.00p 3,080.00p 3,084.00p 6,965
12/05/2025 3,066.00p 3,105.00p 3,039.00p 3,083.00p 19,675
09/05/2025 3,041.00p 3,048.00p 2,947.00p 3,016.50p 3,508
08/05/2025 3,056.00p 3,056.00p 3,001.00p 3,020.50p 5,017
07/05/2025 3,021.00p 3,022.00p 2,992.00p 3,004.00p 2,623
06/05/2025 3,037.00p 3,045.00p 2,996.00p 3,012.50p 11,873
05/05/2025 3,027.00p 3,055.00p 3,004.00p 3,042.00p 4,432
02/05/2025 3,027.00p 3,055.00p 3,004.00p 3,042.00p 4,432
01/05/2025 2,994.00p 3,029.00p 2,994.00p 3,023.00p 7,327
30/04/2025 2,972.00p 2,991.00p 2,942.00p 2,991.00p 7,664
29/04/2025 2,964.00p 2,968.00p 2,945.00p 2,960.50p 3,144
28/04/2025 2,979.00p 2,979.00p 2,945.50p 2,945.50p 10,175
25/04/2025 2,949.00p 2,975.00p 2,935.00p 2,945.00p 8,107
24/04/2025 2,928.00p 2,952.00p 2,907.00p 2,946.50p 1,937
23/04/2025 2,920.00p 2,991.00p 2,910.00p 2,936.00p 7,797
22/04/2025 2,840.00p 2,877.00p 2,836.00p 2,851.00p 7,799
21/04/2025 2,907.00p 2,916.00p 2,880.00p 2,890.50p 4,289
18/04/2025 2,907.00p 2,916.00p 2,880.00p 2,890.50p 4,289
17/04/2025 2,907.00p 2,916.00p 2,880.00p 2,890.50p 4,289
16/04/2025 2,911.00p 2,928.00p 2,887.00p 2,923.00p 4,597
15/04/2025 2,952.00p 2,953.00p 2,923.00p 2,939.00p 7,386
14/04/2025 2,961.00p 2,964.00p 2,932.00p 2,942.50p 6,957
11/04/2025 2,932.00p 2,932.00p 2,862.00p 2,890.00p 9,959
10/04/2025 3,002.00p 3,064.00p 2,881.00p 2,881.00p 14,068
09/04/2025 2,811.00p 2,848.00p 2,743.00p 2,809.00p 9,199
08/04/2025 2,856.00p 2,934.00p 2,856.00p 2,887.50p 14,989
07/04/2025 2,778.00p 2,890.00p 2,674.00p 2,811.00p 54,791
04/04/2025 2,942.00p 2,995.00p 2,871.00p 2,908.00p 28,849
03/04/2025 3,000.00p 3,014.00p 2,971.00p 2,982.50p 19,063
02/04/2025 3,109.00p 3,109.00p 3,055.00p 3,080.50p 5,501
01/04/2025 3,106.00p 3,109.00p 2,972.00p 3,092.00p 7,767
31/03/2025 3,051.00p 3,067.00p 3,032.00p 3,061.00p 9,683
28/03/2025 3,117.00p 3,117.00p 3,073.00p 3,079.00p 10,186
27/03/2025 3,120.00p 3,122.00p 3,099.00p 3,107.00p 11,038
26/03/2025 3,164.00p 3,164.00p 3,125.00p 3,129.00p 7,334
25/03/2025 3,125.00p 3,149.00p 3,125.00p 3,131.50p 4,550
24/03/2025 3,123.00p 3,156.00p 3,114.00p 3,136.50p 11,932
21/03/2025 3,140.00p 3,140.00p 3,093.00p 3,112.50p 2,251
20/03/2025 3,159.00p 3,159.00p 3,111.00p 3,120.00p 7,659
19/03/2025 3,132.00p 3,133.00p 3,104.00p 3,126.00p 13,160
18/03/2025 3,129.00p 3,140.00p 3,106.00p 3,112.50p 4,931
17/03/2025 3,108.00p 3,130.00p 3,096.00p 3,118.50p 8,776
14/03/2025 3,106.00p 3,113.00p 3,072.00p 3,103.00p 3,716
13/03/2025 3,101.00p 3,114.00p 3,073.00p 3,076.00p 4,774
12/03/2025 3,096.00p 3,135.00p 3,063.00p 3,101.50p 7,365
11/03/2025 3,183.00p 3,183.00p 3,105.00p 3,109.50p 9,654
10/03/2025 3,227.00p 3,234.00p 3,170.00p 3,181.50p 17,918
07/03/2025 3,212.00p 3,213.00p 3,190.00p 3,197.00p 7,667
06/03/2025 3,212.00p 3,234.00p 3,200.00p 3,226.50p 9,039
05/03/2025 3,234.00p 3,239.00p 3,204.00p 3,210.50p 5,280
04/03/2025 3,240.00p 3,272.00p 3,219.00p 3,223.00p 22,373
03/03/2025 3,310.00p 3,313.00p 3,286.00p 3,291.50p 8,167
28/02/2025 3,298.00p 3,298.00p 3,265.00p 3,275.00p 3,461
27/02/2025 3,301.00p 3,312.00p 3,260.00p 3,293.00p 4,385
26/02/2025 3,306.00p 3,323.00p 3,297.00p 3,303.00p 28,634
25/02/2025 3,299.00p 3,311.00p 3,289.00p 3,299.00p 9,091
24/02/2025 3,347.00p 3,347.00p 3,299.00p 3,310.00p 10,299
21/02/2025 3,353.00p 3,353.00p 3,311.00p 3,329.00p 4,625
20/02/2025 3,367.00p 3,367.00p 3,321.00p 3,327.50p 7,027
19/02/2025 3,369.00p 3,369.00p 3,299.00p 3,334.50p 32,714
18/02/2025 3,365.00p 3,365.00p 3,328.00p 3,336.00p 6,132
17/02/2025 3,315.00p 3,349.00p 3,315.00p 3,332.00p 4,221
14/02/2025 3,378.00p 3,378.00p 3,308.00p 3,334.00p 6,709
13/02/2025 3,327.00p 3,351.00p 3,314.00p 3,343.00p 6,934
12/02/2025 3,367.00p 3,429.00p 3,320.00p 3,328.50p 4,061
11/02/2025 3,335.00p 3,358.00p 3,330.00p 3,338.50p 4,866
10/02/2025 3,338.00p 3,345.00p 3,315.00p 3,336.50p 13,181
07/02/2025 3,368.00p 3,368.00p 3,305.00p 3,318.50p 21,381
06/02/2025 3,349.00p 3,357.00p 3,318.00p 3,296.00p 19,487
05/02/2025 3,311.00p 3,311.00p 3,272.00p 3,296.00p 6,048
04/02/2025 3,323.00p 3,323.00p 3,290.00p 3,299.50p 15,774
03/02/2025 3,324.00p 3,338.00p 3,284.00p 3,307.00p 15,600
31/01/2025 3,334.00p 3,388.00p 3,334.00p 3,351.00p 3,764
30/01/2025 3,350.00p 3,350.00p 3,307.00p 3,328.50p 7,511
29/01/2025 3,325.00p 3,349.00p 3,312.00p 3,325.50p 10,214
28/01/2025 3,334.00p 3,348.00p 3,295.00p 3,315.50p 18,066
27/01/2025 3,301.00p 3,309.00p 3,248.00p 3,287.00p 17,517
24/01/2025 3,331.00p 3,344.00p 3,301.00p 3,304.00p 2,642
23/01/2025 3,347.00p 3,347.00p 3,310.00p 3,311.00p 2,340
22/01/2025 3,330.00p 3,330.00p 3,286.00p 3,319.00p 7,388
21/01/2025 3,290.00p 3,300.00p 3,275.00p 3,291.00p 3,913
20/01/2025 3,315.00p 3,315.00p 3,272.00p 3,274.50p 8,655
17/01/2025 3,302.00p 3,324.00p 3,276.00p 3,297.50p 7,145
16/01/2025 3,285.00p 3,297.00p 3,257.00p 3,253.00p 5,984
15/01/2025 3,206.00p 3,259.00p 3,206.00p 3,253.00p 7,177
14/01/2025 3,252.00p 3,252.00p 3,216.00p 3,221.50p 4,875
13/01/2025 3,248.00p 3,248.00p 3,214.00p 3,220.00p 4,161
10/01/2025 3,241.00p 3,260.00p 3,217.00p 3,228.50p 5,104
09/01/2025 3,244.00p 3,253.00p 3,214.52p 3,237.00p 4,942
08/01/2025 3,203.00p 3,285.00p 3,197.00p 3,221.50p 5,808
07/01/2025 3,216.00p 3,216.00p 3,185.00p 3,209.00p 6,305
06/01/2025 3,202.00p 3,233.00p 3,190.00p 3,209.50p 5,676
03/01/2025 3,224.00p 3,224.00p 3,185.00p 3,196.00p 5,640
02/01/2025 3,200.00p 3,222.00p 3,170.00p 3,207.50p 13,174
01/01/2025 3,188.00p 3,188.00p 3,154.00p 3,177.50p 2,293
31/12/2024 3,188.00p 3,188.00p 3,154.00p 3,177.50p 2,293
30/12/2024 3,211.00p 3,211.00p 3,152.00p 3,173.50p 19,864
27/12/2024 3,175.00p 3,308.00p 3,167.00p 3,185.00p 14,513
26/12/2024 3,218.00p 3,218.00p 3,174.00p 3,195.00p 1,955
25/12/2024 3,218.00p 3,218.00p 3,174.00p 3,195.00p 1,955
24/12/2024 3,218.00p 3,218.00p 3,174.00p 3,195.00p 1,955
23/12/2024 3,208.00p 3,208.00p 3,166.00p 3,176.50p 3,610
20/12/2024 3,192.00p 3,192.00p 3,133.00p 3,178.50p 7,589
19/12/2024 3,136.00p 3,199.00p 3,136.00p 3,175.50p 7,818
18/12/2024 3,187.00p 3,221.00p 3,187.00p 3,213.00p 3,799
17/12/2024 3,235.00p 3,235.00p 3,186.00p 3,209.50p 21,378
16/12/2024 3,266.00p 3,266.00p 3,220.00p 3,222.50p 55,727
13/12/2024 3,219.00p 3,257.00p 3,219.00p 3,257.00p 7,098
12/12/2024 3,250.00p 3,250.00p 3,227.00p 3,244.00p 3,826
11/12/2024 3,211.00p 3,249.00p 3,211.00p 3,246.00p 10,133
10/12/2024 3,274.00p 3,274.00p 3,234.00p 3,238.00p 4,358
09/12/2024 3,267.00p 3,270.00p 3,250.00p 3,252.00p 8,910
06/12/2024 3,262.00p 3,275.00p 3,250.00p 3,267.00p 21,930
05/12/2024 3,271.00p 3,283.00p 3,251.00p 3,262.00p 3,324
04/12/2024 3,272.00p 3,333.00p 3,240.00p 3,270.00p 5,894
03/12/2024 3,277.00p 3,280.00p 3,264.00p 3,270.00p 2,213

Market data

Select a section