WisdomTree Issuer ICAV - WisdomTree US Quality Dividend Growth UCITS ETF (WSDDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:41AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| May 06, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| May 03, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| May 02, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| May 01, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 30, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 29, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 26, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 25, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 24, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 23, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 22, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 19, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 18, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 17, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 900 |
| Apr 16, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 15, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 300 |
| Apr 12, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 2,000 |
| Apr 11, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 10, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 09, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Apr 08, 2024 | 38.40 | 38.40 | 38.37 | 38.37 | 38.37 | 700 |
| Apr 05, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Apr 04, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| Apr 04, 2024 | 0.123 Dividend | |||||
| Apr 03, 2024 | 38.38 | 38.38 | 38.18 | 38.18 | 38.06 | 1,000 |
| Apr 02, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.52 | 1,500 |
| Apr 01, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.83 | - |
| Mar 28, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.83 | 400 |
| Mar 27, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.83 | - |
| Mar 26, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.83 | 3,100 |
| Mar 25, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.71 | 200 |
| Mar 22, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.48 | 200 |
| Mar 21, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.00 | 200 |
| Mar 20, 2024 | 38.54 | 38.54 | 38.08 | 38.08 | 37.96 | 2,100 |
| Mar 19, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.38 | - |
| Mar 18, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.38 | - |
| Mar 15, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.38 | - |
| Mar 14, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.38 | 1,500 |
| Mar 13, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.30 | - |
| Mar 12, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.30 | 400 |
| Mar 11, 2024 | 37.97 | 38.23 | 37.97 | 38.23 | 38.11 | 300 |
| Mar 08, 2024 | 38.54 | 38.54 | 38.25 | 38.29 | 38.16 | 600 |
| Mar 07, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.72 | - |
| Mar 06, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.72 | 2,000 |
| Mar 05, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.69 | - |
| Mar 04, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.69 | 100 |
| Mar 01, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.69 | - |
| Feb 29, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.69 | - |
| Feb 28, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.69 | 700 |
| Feb 27, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.86 | - |
| Feb 26, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.86 | - |
| Feb 23, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.86 | - |
| Feb 22, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.86 | - |
| Feb 21, 2024 | 36.68 | 36.98 | 36.68 | 36.98 | 36.86 | 700 |
| Feb 20, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.02 | - |
| Feb 16, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.02 | - |
| Feb 15, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.02 | 2,600 |
| Feb 14, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.02 | - |
| Feb 13, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.02 | - |
| Feb 12, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.02 | 300 |
| Feb 09, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.52 | - |
| Feb 08, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.52 | - |
| Feb 07, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.52 | - |
| Feb 06, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.52 | 600 |
| Feb 05, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.60 | 700 |
| Feb 02, 2024 | 36.70 | 36.72 | 36.70 | 36.72 | 36.60 | 700 |
| Feb 01, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.60 | 100 |
| Jan 31, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.74 | 100 |
| Jan 30, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.57 | 800 |
| Jan 29, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.52 | - |
| Jan 26, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.52 | 100 |
| Jan 25, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.52 | - |
| Jan 24, 2024 | 36.69 | 36.69 | 36.64 | 36.64 | 36.52 | 1,200 |
| Jan 23, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.60 | 8,700 |
| Jan 22, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.02 | - |
| Jan 19, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.02 | - |
| Jan 18, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.02 | 4,000 |
| Jan 17, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.83 | - |
| Jan 16, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.83 | - |
| Jan 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.83 | - |
| Jan 11, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.83 | 600 |
| Jan 10, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.92 | 1,500 |
| Jan 09, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.65 | - |
| Jan 08, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.65 | - |
| Jan 05, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.65 | - |
| Jan 04, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.65 | - |
| Jan 04, 2024 | 0.127 Dividend | |||||
| Jan 03, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.52 | - |
| Jan 02, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.52 | - |
| Dec 29, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.52 | - |
| Dec 28, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.52 | - |
| Dec 27, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.52 | - |
| Dec 26, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.52 | 2,300 |
| Dec 22, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.46 | 200 |
| Dec 21, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | - |
| Dec 20, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | - |
| Dec 19, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | - |
| Dec 18, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 35.44 | 300 |
| Dec 15, 2023 | 36.00 | 36.00 | 35.87 | 35.87 | 35.63 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.