Market data

Select a section

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

(GGRG)
Sector: n/a
3,196.00p
14.50p 0.46
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,201.00p 3,202.00p 3,179.00p 3,196.00p 4,520
07/11/2024 3,197.00p 3,204.00p 3,161.00p 3,181.50p 2,489
06/11/2024 3,214.00p 3,214.00p 3,160.00p 3,171.00p 11,243
05/11/2024 3,155.00p 3,155.00p 3,107.95p 3,127.00p 12,763
04/11/2024 3,137.00p 3,145.00p 3,121.00p 3,129.50p 5,668
01/11/2024 3,148.00p 3,159.00p 3,128.00p 3,140.00p 17,139
31/10/2024 3,160.00p 3,160.00p 3,120.00p 3,144.00p 6,449
30/10/2024 3,175.00p 3,175.00p 3,147.00p 3,156.50p 1,883
29/10/2024 3,187.00p 3,191.00p 3,160.00p 3,163.50p 3,906
28/10/2024 3,192.00p 3,192.00p 3,165.00p 3,176.50p 5,782
25/10/2024 3,176.00p 3,182.00p 3,166.00p 3,172.50p 5,138
24/10/2024 3,189.00p 3,196.50p 3,164.00p 3,171.50p 4,123
23/10/2024 3,164.00p 3,183.00p 3,164.00p 3,171.50p 3,613
22/10/2024 3,184.00p 3,184.00p 3,164.00p 3,176.00p 5,378
21/10/2024 3,202.00p 3,206.00p 3,177.00p 3,178.50p 7,756
18/10/2024 3,171.00p 3,198.00p 3,171.00p 3,196.00p 12,061
17/10/2024 3,215.00p 3,220.00p 3,184.00p 3,202.00p 8,675
16/10/2024 3,206.00p 3,206.00p 3,179.00p 3,190.00p 18,181
15/10/2024 3,205.00p 3,218.00p 3,186.00p 3,189.50p 4,443
14/10/2024 3,190.00p 3,203.00p 3,177.00p 3,197.50p 3,322
11/10/2024 3,168.00p 3,179.00p 3,153.00p 3,178.50p 5,401
10/10/2024 3,174.00p 3,174.00p 3,156.00p 3,166.50p 5,739
09/10/2024 3,132.00p 3,164.00p 3,131.00p 3,161.00p 6,806
08/10/2024 3,133.00p 3,141.00p 3,117.00p 3,137.00p 3,138
07/10/2024 3,151.00p 3,153.00p 3,130.00p 3,143.50p 8,268
04/10/2024 3,133.00p 3,154.00p 3,113.00p 3,132.00p 2,563
03/10/2024 3,140.00p 3,150.00p 3,125.00p 3,133.50p 4,934
02/10/2024 3,122.00p 3,126.00p 3,105.00p 3,123.50p 10,299
01/10/2024 3,140.00p 3,143.00p 3,104.00p 3,119.00p 2,414
30/09/2024 3,136.00p 3,138.00p 3,109.00p 3,112.00p 9,288
27/09/2024 3,131.00p 3,136.00p 3,118.00p 3,130.50p 44,019
26/09/2024 3,135.00p 3,140.00p 3,108.00p 3,112.00p 7,947
25/09/2024 3,080.00p 3,108.00p 3,080.00p 3,101.50p 11,231
24/09/2024 3,108.00p 3,111.00p 3,086.00p 3,096.00p 5,639
23/09/2024 3,113.00p 3,118.00p 3,092.00p 3,095.00p 8,229
20/09/2024 3,118.00p 3,121.00p 3,101.00p 3,102.50p 4,224
19/09/2024 3,114.00p 3,144.00p 3,110.00p 3,125.00p 3,550
18/09/2024 3,130.00p 3,132.00p 3,099.00p 3,124.00p 5,872
17/09/2024 3,129.00p 3,133.00p 3,115.00p 3,124.00p 3,362
16/09/2024 3,126.00p 3,126.00p 3,104.00p 3,107.50p 12,964
13/09/2024 3,116.00p 3,127.00p 3,101.00p 3,094.50p 8,718
12/09/2024 3,112.00p 3,113.00p 3,089.00p 3,063.00p 8,788
11/09/2024 3,079.00p 3,086.95p 3,052.00p 3,063.00p 3,137
10/09/2024 3,058.00p 3,092.00p 3,047.00p 3,079.50p 6,760
09/09/2024 3,065.00p 3,074.00p 3,053.00p 3,069.00p 3,119
06/09/2024 3,070.00p 3,078.00p 3,039.00p 3,041.50p 3,029
05/09/2024 3,091.00p 3,104.00p 3,070.50p 3,070.50p 1,980
04/09/2024 3,108.00p 3,110.00p 3,093.00p 3,100.00p 4,505
03/09/2024 3,166.00p 3,166.00p 3,132.00p 3,136.00p 1,734
02/09/2024 3,156.00p 3,158.00p 3,134.00p 3,139.50p 3,058
30/08/2024 3,144.00p 3,155.00p 3,129.00p 3,139.50p 4,301
29/08/2024 3,121.00p 3,152.00p 3,108.00p 3,146.50p 3,347
28/08/2024 3,122.00p 3,129.00p 3,106.00p 3,119.50p 2,315
27/08/2024 3,126.00p 3,131.00p 3,108.00p 3,114.00p 4,020
26/08/2024 3,132.00p 3,146.00p 3,119.00p 3,123.00p 2,384
23/08/2024 3,132.00p 3,146.00p 3,119.00p 3,123.00p 2,384
22/08/2024 3,132.00p 3,146.00p 3,119.00p 3,123.00p 2,384
21/08/2024 3,137.00p 3,137.00p 3,124.00p 3,127.50p 4,017
20/08/2024 3,140.00p 3,140.00p 3,120.00p 3,123.50p 7,602
19/08/2024 3,106.00p 3,128.00p 3,101.00p 3,124.00p 6,122
16/08/2024 3,141.00p 3,145.00p 3,106.00p 3,118.50p 6,644
15/08/2024 3,113.00p 3,140.00p 3,094.00p 3,124.00p 14,292
14/08/2024 3,096.00p 3,096.00p 3,080.70p 3,096.00p 4,099
13/08/2024 3,067.00p 3,074.00p 3,051.03p 3,073.00p 2,267
12/08/2024 3,074.00p 3,077.00p 3,047.00p 3,055.00p 5,444
09/08/2024 3,060.00p 3,068.00p 3,044.00p 3,058.00p 5,379
08/08/2024 3,037.00p 3,061.37p 3,008.00p 3,058.50p 5,455
07/08/2024 3,043.00p 3,070.00p 3,026.00p 3,059.50p 11,567
06/08/2024 3,019.00p 3,040.00p 3,000.00p 3,025.00p 13,920
05/08/2024 3,043.00p 3,060.00p 2,912.00p 3,001.50p 10,489
02/08/2024 3,093.00p 3,103.00p 3,036.00p 3,041.00p 6,471
01/08/2024 3,138.00p 3,140.13p 3,099.00p 3,103.00p 5,011
31/07/2024 3,108.00p 3,128.00p 3,107.00p 3,126.00p 10,521
30/07/2024 3,098.00p 3,150.00p 3,084.00p 3,090.00p 2,046
29/07/2024 3,107.00p 3,115.00p 3,081.00p 3,083.50p 2,522
26/07/2024 3,072.00p 3,091.44p 3,055.00p 3,068.50p 5,695
25/07/2024 3,069.00p 3,075.00p 3,043.00p 3,068.50p 2,296
24/07/2024 3,095.00p 3,101.00p 3,064.00p 3,067.00p 6,573
23/07/2024 3,114.00p 3,121.00p 3,100.00p 3,109.50p 5,914
22/07/2024 3,086.00p 3,114.00p 3,082.00p 3,102.00p 7,133
19/07/2024 3,106.00p 3,109.00p 3,085.00p 3,088.50p 1,949
18/07/2024 3,130.00p 3,131.00p 3,103.50p 3,103.50p 3,363
17/07/2024 3,132.00p 3,139.00p 3,100.00p 3,116.50p 4,214
16/07/2024 3,126.00p 3,138.51p 3,108.00p 3,137.00p 3,960
15/07/2024 3,130.00p 3,130.00p 3,113.71p 3,124.00p 3,652
12/07/2024 3,103.00p 3,126.00p 3,102.00p 3,123.00p 16,248
11/07/2024 3,125.00p 3,125.00p 3,102.00p 3,109.00p 3,305
10/07/2024 3,108.00p 3,110.00p 3,089.00p 3,105.00p 2,767
09/07/2024 3,094.00p 3,114.00p 3,094.00p 3,099.50p 28,997
08/07/2024 3,110.00p 3,110.00p 3,090.00p 3,098.00p 19,015
05/07/2024 3,111.00p 3,114.00p 3,090.00p 3,092.50p 18,649
04/07/2024 3,103.00p 3,114.00p 3,091.00p 3,104.50p 16,405
03/07/2024 3,108.00p 3,116.00p 3,088.00p 3,094.50p 15,399
02/07/2024 3,105.00p 3,114.00p 3,078.00p 3,091.50p 4,914
01/07/2024 3,119.00p 3,119.00p 3,092.00p 3,100.00p 10,055
28/06/2024 3,121.00p 3,124.00p 3,067.00p 3,112.50p 6,659
27/06/2024 3,118.00p 3,123.00p 3,104.00p 3,106.00p 13,532
26/06/2024 3,125.00p 3,127.00p 3,105.00p 3,117.00p 5,165
25/06/2024 3,125.00p 3,127.00p 3,109.00p 3,110.50p 10,332
24/06/2024 3,122.00p 3,130.00p 3,107.00p 3,128.00p 7,862
21/06/2024 3,126.00p 3,131.00p 3,112.00p 3,119.00p 5,714
20/06/2024 3,119.00p 3,126.00p 3,106.00p 3,120.00p 8,208
19/06/2024 3,118.00p 3,118.00p 3,101.00p 3,107.50p 9,104
18/06/2024 3,126.00p 3,127.00p 3,108.00p 3,117.50p 4,177
17/06/2024 3,096.00p 3,103.00p 3,086.00p 3,099.00p 6,779
14/06/2024 3,085.00p 3,092.00p 3,065.00p 3,085.50p 12,049
13/06/2024 3,098.00p 3,115.00p 3,070.00p 3,077.00p 2,046
12/06/2024 3,071.00p 3,146.00p 3,061.00p 3,078.50p 10,636
11/06/2024 3,075.00p 3,079.00p 3,044.00p 3,054.00p 7,669
10/06/2024 3,070.00p 3,070.00p 3,048.00p 3,059.50p 30,244
07/06/2024 3,077.00p 3,081.00p 3,053.00p 3,073.00p 12,103
06/06/2024 3,069.00p 3,070.00p 3,048.00p 3,064.50p 2,866
05/06/2024 3,045.00p 3,052.00p 3,025.03p 3,052.00p 9,582
04/06/2024 3,021.00p 3,027.00p 3,007.00p 3,017.50p 2,455
03/06/2024 3,050.00p 3,050.00p 3,017.50p 3,017.50p 12,308
31/05/2024 3,018.00p 3,019.00p 2,998.00p 3,005.50p 5,847
30/05/2024 3,000.00p 3,008.00p 2,983.00p 3,004.50p 2,750
29/05/2024 3,019.00p 3,021.00p 2,999.00p 3,005.00p 11,079
28/05/2024 3,036.00p 3,050.00p 3,020.00p 3,023.50p 20,255
27/05/2024 3,055.00p 3,057.00p 3,034.00p 3,047.50p 2,273
24/05/2024 3,055.00p 3,057.00p 3,034.00p 3,047.50p 2,273
23/05/2024 3,079.00p 3,086.00p 3,046.00p 3,060.50p 9,680
22/05/2024 3,073.00p 3,074.00p 3,058.00p 3,070.50p 4,327
21/05/2024 3,081.00p 3,087.00p 3,072.00p 3,078.00p 10,082
20/05/2024 3,088.00p 3,088.00p 3,070.00p 3,086.00p 14,386
17/05/2024 3,098.00p 3,098.00p 3,073.50p 3,073.50p 2,792
16/05/2024 3,099.00p 3,100.00p 3,084.00p 3,091.00p 5,460
15/05/2024 3,086.00p 3,088.00p 3,068.00p 3,084.50p 8,990
14/05/2024 3,073.00p 3,082.00p 3,064.00p 3,072.00p 7,345
13/05/2024 3,073.00p 3,085.00p 3,071.00p 3,073.50p 6,933
10/05/2024 3,069.00p 3,081.00p 3,062.00p 3,074.50p 4,991

Market data

Select a section