Wisdomtree Issuer icav Wt Global Sust Equity Ucits Etf Usd Acc

(WSDG)
Sector: n/a
$25.98
$0.16 0.60
Last updated: 12:13:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $25.65 $25.82 $25.65 $25.64 410
21/11/2024 $25.57 $25.69 $25.30 $25.64 0
20/11/2024 $25.57 $25.65 $25.20 $25.30 0
19/11/2024 $25.57 $25.57 $25.40 $25.58 4,000
18/11/2024 $25.59 $25.59 $25.59 $25.58 62,058
15/11/2024 $26.36 $25.71 $25.13 $25.70 0
14/11/2024 $26.36 $25.78 $25.53 $25.70 0
13/11/2024 $26.36 $25.84 $25.59 $25.67 0
12/11/2024 $26.36 $26.24 $25.75 $25.84 0
11/11/2024 $26.36 $26.36 $26.07 $26.24 0
08/11/2024 $26.36 $26.25 $25.96 $26.07 0
07/11/2024 $26.36 $26.15 $25.81 $26.06 0
06/11/2024 $26.36 $25.97 $25.81 $25.81 1
05/11/2024 $26.36 $25.79 $25.53 $25.76 0
04/11/2024 $26.36 $25.80 $25.58 $25.73 0
01/11/2024 $26.36 $25.79 $25.48 $25.69 0
31/10/2024 $26.36 $26.00 $25.51 $25.59 0
30/10/2024 $26.36 $26.17 $25.88 $26.00 0
29/10/2024 $26.36 $26.33 $26.05 $26.15 0
28/10/2024 $26.36 $26.35 $26.20 $26.30 0
25/10/2024 $26.36 $26.34 $26.07 $26.25 0
24/10/2024 $26.36 $26.17 $25.91 $25.91 0
23/10/2024 $26.36 $26.14 $25.85 $25.91 0
22/10/2024 $26.36 $26.24 $26.03 $26.08 0
21/10/2024 $26.36 $26.44 $26.13 $26.19 0
18/10/2024 $26.36 $26.48 $26.36 $26.41 0
17/10/2024 $26.36 $26.63 $26.32 $26.45 0
16/10/2024 $26.36 $26.36 $26.32 $26.32 61
15/10/2024 $26.28 $26.53 $26.35 $26.41 0
14/10/2024 $26.28 $26.42 $26.28 $26.41 0
11/10/2024 $26.21 $26.32 $26.12 $26.28 0
10/10/2024 $26.21 $26.46 $26.18 $26.26 0
09/10/2024 $26.21 $26.39 $26.19 $26.39 99,496
08/10/2024 $26.35 $26.35 $26.35 $26.34 107,246
07/10/2024 $26.42 $26.28 $26.04 $26.20 0
04/10/2024 $26.42 $26.33 $26.05 $26.13 0
03/10/2024 $26.42 $26.32 $26.09 $26.15 0
02/10/2024 $26.42 $26.40 $26.13 $26.32 0
01/10/2024 $26.42 $26.71 $26.26 $26.33 0
30/09/2024 $26.42 $26.75 $26.51 $26.59 0
27/09/2024 $26.42 $26.80 $26.52 $26.75 0
26/09/2024 $26.42 $26.77 $26.41 $26.59 0
25/09/2024 $26.42 $26.54 $26.36 $26.41 0
24/09/2024 $26.42 $26.51 $26.30 $26.40 0
23/09/2024 $26.42 $26.40 $26.17 $26.38 0
20/09/2024 $26.42 $26.53 $26.15 $26.19 0
19/09/2024 $26.42 $26.60 $26.10 $26.51 0
18/09/2024 $26.42 $26.42 $26.04 $26.10 0
17/09/2024 $26.42 $26.42 $26.42 $26.42 426
16/09/2024 $25.28 $26.15 $26.02 $26.06 0
13/09/2024 $25.28 $26.06 $25.70 $25.70 0
12/09/2024 $25.28 $25.80 $25.21 $25.21 0
11/09/2024 $25.28 $25.56 $25.09 $25.33 0
10/09/2024 $25.28 $25.41 $25.23 $25.33 0
09/09/2024 $25.28 $25.29 $25.26 $25.29 232,315
06/09/2024 $25.28 $25.28 $25.28 $25.28 234,315
05/09/2024 $25.62 $25.62 $25.43 $25.42 20
04/09/2024 $26.03 $25.72 $25.37 $25.55 0
03/09/2024 $26.03 $26.16 $25.69 $25.72 0
02/09/2024 $26.03 $26.17 $25.94 $26.13 0
30/08/2024 $26.03 $26.10 $25.94 $25.94 42,719
29/08/2024 $26.80 $26.80 $26.80 $26.80 59,719
28/08/2024 $24.23 $26.10 $25.86 $25.91 0
27/08/2024 $24.23 $26.16 $25.89 $25.97 0
26/08/2024 $24.23 $26.13 $25.83 $25.88 0
23/08/2024 $24.23 $26.13 $25.83 $25.88 0
22/08/2024 $24.23 $26.13 $25.83 $25.88 0
21/08/2024 $24.23 $25.98 $25.78 $25.95 0
20/08/2024 $24.23 $25.94 $25.72 $25.78 0
19/08/2024 $24.23 $25.67 $25.41 $25.41 0
16/08/2024 $24.23 $25.56 $25.32 $25.41 0
15/08/2024 $24.23 $25.40 $25.38 $25.38 1
14/08/2024 $24.23 $25.16 $24.81 $24.95 0
13/08/2024 $24.23 $24.81 $24.40 $24.81 0
12/08/2024 $24.23 $24.49 $24.31 $24.40 0
09/08/2024 $24.23 $24.56 $24.25 $24.33 0
08/08/2024 $24.23 $24.31 $24.23 $24.31 11
07/08/2024 $24.34 $24.37 $24.34 $24.37 213
06/08/2024 $25.51 $25.51 $23.90 $24.08 0
05/08/2024 $25.51 $24.04 $23.57 $24.04 1
02/08/2024 $25.51 $25.21 $24.52 $24.51 0
01/08/2024 $25.51 $25.51 $25.21 $25.21 49
31/07/2024 $25.23 $25.64 $25.19 $25.63 0
30/07/2024 $25.23 $25.53 $25.13 $25.18 0
29/07/2024 $25.23 $25.59 $25.36 $25.42 0
26/07/2024 $25.23 $25.46 $25.22 $25.34 12,444
25/07/2024 $25.82 $25.51 $25.07 $25.34 0
24/07/2024 $25.82 $25.96 $25.48 $25.51 0
23/07/2024 $25.82 $25.96 $25.82 $25.96 388
22/07/2024 $25.86 $26.00 $25.72 $25.91 0
19/07/2024 $25.86 $26.05 $25.67 $25.72 0
18/07/2024 $25.86 $26.26 $25.98 $26.03 0
17/07/2024 $25.86 $26.26 $26.04 $26.11 0
16/07/2024 $25.86 $26.27 $26.07 $26.24 0
15/07/2024 $25.86 $26.34 $26.21 $26.26 0
12/07/2024 $25.86 $26.32 $25.92 $26.32 0
11/07/2024 $25.86 $26.26 $25.85 $26.08 0
10/07/2024 $25.86 $25.88 $25.85 $25.85 18
09/07/2024 $25.22 $25.70 $25.53 $25.57 0
08/07/2024 $25.22 $25.66 $25.40 $25.61 0
05/07/2024 $25.22 $25.52 $25.33 $25.40 0
04/07/2024 $25.22 $25.50 $25.33 $25.40 0
03/07/2024 $25.22 $25.35 $25.06 $25.34 0
02/07/2024 $25.22 $25.08 $24.87 $25.06 0
01/07/2024 $25.22 $25.22 $25.05 $25.05 18
28/06/2024 $25.24 $25.24 $25.09 $25.15 58
27/06/2024 $25.22 $25.22 $25.03 $25.03 4
26/06/2024 $25.28 $25.27 $25.00 $25.08 0
25/06/2024 $25.28 $25.24 $25.07 $25.15 0
24/06/2024 $25.28 $25.30 $25.11 $25.24 0
21/06/2024 $25.28 $25.32 $25.04 $25.11 0
20/06/2024 $25.28 $25.38 $25.24 $25.32 0
19/06/2024 $25.28 $25.38 $25.21 $25.25 0
18/06/2024 $25.28 $25.26 $25.08 $25.23 0
17/06/2024 $25.28 $25.28 $25.00 $25.08 0
14/06/2024 $25.28 $25.28 $25.28 $25.27 202
13/06/2024 $25.42 $25.42 $25.17 $25.19 0
12/06/2024 $0.00 $25.45 $24.97 $25.42 0