WisdomTree US Quality Dividend Growth UCITS ETF (DGRA.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

44.75

-0.12

(-0.27%)

At close: 04:35PM BST

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	44.83	45.18	44.61	44.75	44.75	6,875
13 June 2024	44.95	45.25	44.81	44.87	44.87	11,572
12 June 2024	44.40	44.89	44.15	44.81	44.81	13,401
11 June 2024	44.32	44.34	43.94	44.15	44.15	9,075
10 June 2024	44.19	44.19	44.05	44.13	44.13	8,745
07 June 2024	44.17	44.40	44.12	44.26	44.26	5,640
06 June 2024	44.15	44.25	44.14	44.19	44.19	4,478
05 June 2024	43.78	44.01	43.75	44.01	44.01	12,084
04 June 2024	43.67	43.67	43.42	43.53	43.53	1,334
03 June 2024	43.69	43.92	43.50	43.53	43.53	10,196
31 May 2024	43.23	43.44	43.09	43.10	43.10	3,073
30 May 2024	43.04	43.37	43.04	43.33	43.33	42,287
29 May 2024	43.56	43.60	43.34	43.32	43.32	2,994
28 May 2024	43.95	43.99	43.67	43.66	43.66	42,746
24 May 2024	43.73	43.78	43.71	43.85	43.85	3,740
23 May 2024	44.25	44.35	44.01	43.99	43.99	4,499
22 May 2024	44.40	44.40	44.10	44.15	44.15	9,226
21 May 2024	44.14	44.24	44.03	44.13	44.13	17,145
20 May 2024	44.20	44.33	43.93	44.22	44.22	675
17 May 2024	43.94	44.29	43.94	44.03	44.03	12,565
16 May 2024	44.23	44.32	44.11	44.24	44.24	5,309
15 May 2024	43.92	44.00	43.62	44.06	44.06	19,595
14 May 2024	43.34	43.49	43.34	43.49	43.49	2,702
13 May 2024	43.56	43.62	43.51	43.52	43.52	2,210
10 May 2024	43.40	43.52	43.32	43.36	43.36	14,885
09 May 2024	43.06	43.16	42.95	43.21	43.21	5,095
08 May 2024	43.02	43.03	42.88	43.03	43.03	19,193
07 May 2024	43.02	43.09	42.77	43.06	43.06	17,516
03 May 2024	42.54	42.54	42.22	42.47	42.47	9,472
02 May 2024	41.84	42.08	41.84	41.88	41.88	5,245
01 May 2024	42.00	41.92	41.72	41.89	41.89	538
30 Apr 2024	42.42	42.44	42.30	42.22	42.22	1,455
29 Apr 2024	42.41	42.57	42.31	42.44	42.44	6,716
26 Apr 2024	42.27	42.50	42.13	42.37	42.37	13,130
25 Apr 2024	42.15	42.26	41.85	41.94	41.94	16,745
24 Apr 2024	42.34	42.34	42.13	42.08	42.08	14,250
23 Apr 2024	41.86	42.16	41.75	42.24	42.24	38,705
22 Apr 2024	41.70	41.70	41.53	41.69	41.69	2,218
19 Apr 2024	41.30	41.65	41.30	41.51	41.51	5,553
18 Apr 2024	41.72	41.95	41.65	41.86	41.86	21,505
17 Apr 2024	41.98	41.99	41.71	41.67	41.67	1,138
16 Apr 2024	42.04	42.04	41.76	41.87	41.87	17,670
15 Apr 2024	42.32	42.62	42.24	42.45	42.45	11,356
12 Apr 2024	42.89	42.91	42.30	42.32	42.32	5,667
11 Apr 2024	42.55	42.59	42.36	42.46	42.46	1,209
10 Apr 2024	43.24	43.24	42.51	42.60	42.60	1,339
09 Apr 2024	43.06	43.12	42.74	42.78	42.78	6,630
08 Apr 2024	42.90	43.18	42.84	43.09	43.09	4,399
05 Apr 2024	42.77	42.88	42.62	42.99	42.99	9,700
04 Apr 2024	43.44	43.58	43.31	43.43	43.43	4,768
03 Apr 2024	43.34	43.36	43.19	43.37	43.37	6,157
02 Apr 2024	43.83	43.83	43.21	43.23	43.23	348
28 Mar 2024	43.79	44.03	43.75	43.88	43.88	5,153
27 Mar 2024	43.50	43.73	43.50	43.56	43.56	106
26 Mar 2024	43.83	43.83	43.33	43.63	43.63	129
25 Mar 2024	43.73	43.75	43.55	43.58	43.58	2,829
22 Mar 2024	43.95	44.00	43.68	43.77	43.77	7,654
21 Mar 2024	43.71	43.97	43.59	43.99	43.99	824
20 Mar 2024	43.21	43.40	43.16	43.27	43.27	460
19 Mar 2024	42.92	43.03	42.85	43.05	43.05	2,015
18 Mar 2024	42.90	43.10	42.89	43.01	43.01	8,852
15 Mar 2024	43.17	43.26	42.82	42.81	42.81	1,239
14 Mar 2024	43.41	43.45	43.09	43.17	43.17	2,717
13 Mar 2024	43.35	43.56	43.17	43.29	43.29	1,074
12 Mar 2024	43.07	43.33	43.04	43.23	43.23	445
11 Mar 2024	42.70	42.92	42.65	42.78	42.78	8,567
08 Mar 2024	43.31	43.31	43.13	43.08	43.08	1,447
07 Mar 2024	43.00	43.17	42.84	43.08	43.08	24,989
06 Mar 2024	42.81	42.97	42.49	42.99	42.99	486
05 Mar 2024	43.00	43.00	42.83	42.81	42.81	13,600
04 Mar 2024	42.99	43.15	42.98	43.07	43.07	888
01 Mar 2024	42.56	42.84	42.56	42.77	42.77	6,321
29 Feb 2024	42.18	42.66	42.18	42.51	42.51	6,337
28 Feb 2024	42.50	42.56	42.44	42.49	42.49	4,108
27 Feb 2024	42.66	42.73	42.37	42.49	42.49	4,970
26 Feb 2024	42.65	42.78	42.54	42.65	42.65	4,671
23 Feb 2024	42.54	42.81	42.50	42.69	42.69	1,268
22 Feb 2024	42.14	42.33	42.11	42.31	42.31	2,906
21 Feb 2024	41.68	41.82	41.54	41.64	41.64	1,218
20 Feb 2024	42.09	42.09	41.63	41.67	41.67	8,297
19 Feb 2024	41.90	41.92	41.83	41.92	41.92	40
16 Feb 2024	42.05	42.07	41.84	41.99	41.99	5,471
15 Feb 2024	41.79	41.93	41.76	41.78	41.78	2,107
14 Feb 2024	41.62	41.70	41.42	41.49	41.49	10,958
13 Feb 2024	42.06	42.09	41.49	41.62	41.62	13,460
12 Feb 2024	42.02	42.15	41.99	42.08	42.08	13,616
09 Feb 2024	41.88	41.95	41.86	41.88	41.88	29,202
08 Feb 2024	41.48	41.82	41.48	41.67	41.67	967
07 Feb 2024	41.53	41.79	41.49	41.78	41.78	1,614
06 Feb 2024	41.42	41.53	41.39	41.46	41.46	41,741
05 Feb 2024	41.42	41.48	41.26	41.25	41.25	260
02 Feb 2024	41.44	41.47	41.13	41.37	41.37	59,558
01 Feb 2024	41.21	41.21	40.96	40.97	40.97	2,229
31 Jan 2024	41.48	41.49	41.20	41.19	41.19	10,841
30 Jan 2024	41.37	41.37	41.37	41.32	41.32	234
29 Jan 2024	41.20	41.29	41.12	41.19	41.19	9,068
26 Jan 2024	41.22	41.42	41.21	41.33	41.33	5,712
25 Jan 2024	41.18	41.35	41.18	41.21	41.21	14,643
24 Jan 2024	41.38	41.38	41.30	41.38	41.38	2,582
23 Jan 2024	41.40	41.40	41.10	41.10	41.10	9,521
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,167.45-97.02(-0.10%)

WisdomTree US Quality Dividend Growth UCITS ETF (DGRA.L)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,167.45
-97.02(-0.10%)