Market data

Select a section

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

(GGRG)
Sector: n/a
3,297.50p
29.50p 0.90
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 3,271.00p 3,275.00p 3,239.00p 3,267.00p 4,643
29/11/2024 3,260.00p 3,260.00p 3,222.00p 3,241.50p 4,084
28/11/2024 3,251.00p 3,252.00p 3,233.00p 3,241.50p 8,634
27/11/2024 3,279.00p 3,279.00p 3,233.00p 3,238.00p 6,867
26/11/2024 3,273.00p 3,273.00p 3,235.00p 3,252.00p 6,579
25/11/2024 3,240.00p 3,256.00p 3,232.00p 3,249.00p 6,319
22/11/2024 3,207.00p 3,290.00p 3,194.00p 3,184.00p 6,435
21/11/2024 3,145.50p 3,185.00p 3,137.30p 3,184.00p 4,242
20/11/2024 3,191.00p 3,191.00p 3,139.49p 3,145.50p 9,465
19/11/2024 3,174.00p 3,175.00p 3,139.00p 3,158.50p 5,581
18/11/2024 3,174.00p 3,193.00p 3,157.00p 3,171.50p 10,021
15/11/2024 3,211.00p 3,211.00p 3,165.00p 3,201.00p 6,816
14/11/2024 3,218.00p 3,218.00p 3,192.00p 3,201.00p 14,952
13/11/2024 3,198.00p 3,198.00p 3,092.00p 3,195.50p 8,089
12/11/2024 3,208.00p 3,208.00p 3,192.00p 3,198.00p 6,201
11/11/2024 3,181.00p 3,227.00p 3,181.00p 3,202.50p 66,542
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

Market data

Select a section