UK markets open in 1 hour 1 minute
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,469.15 +262.02 (+1.44%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,315.80 +6.20 (+0.27%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,478.80 +1,760.60 (+3.85%)
WisdomTree US Equity Inc ETF Acc (DHSA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 01 May 2024 | 26.50 | 26.50 | 26.50 | 26.53 | 26.53 | 79 |
| 30 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 29 Apr 2024 | 26.84 | 26.92 | 26.84 | 26.90 | 26.90 | 200 |
| 26 Apr 2024 | 26.84 | 26.84 | 26.84 | 26.79 | 26.79 | 3,805 |
| 25 Apr 2024 | 27.16 | 27.16 | 27.16 | 26.78 | 26.78 | 2,680 |
| 24 Apr 2024 | 27.09 | 27.10 | 27.08 | 27.08 | 27.08 | 3,328 |
| 23 Apr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 22 Apr 2024 | 26.74 | 26.74 | 26.74 | 26.82 | 26.82 | 130 |
| 19 Apr 2024 | 26.32 | 26.62 | 26.32 | 26.64 | 26.64 | 1,275 |
| 18 Apr 2024 | 26.27 | 26.39 | 26.24 | 26.43 | 26.43 | 4,424 |
| 17 Apr 2024 | 26.26 | 26.33 | 26.24 | 26.23 | 26.23 | 2,373 |
| 16 Apr 2024 | 26.43 | 26.44 | 26.26 | 26.26 | 26.26 | 3,561 |
| 15 Apr 2024 | 26.67 | 26.74 | 26.49 | 26.50 | 26.50 | 5,168 |
| 12 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 11 Apr 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 10 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 09 Apr 2024 | 27.31 | 27.57 | 27.31 | 27.43 | 27.43 | 52 |
| 08 Apr 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 05 Apr 2024 | 27.15 | 27.34 | 27.15 | 27.27 | 27.27 | 3,190 |
| 04 Apr 2024 | 27.58 | 27.68 | 27.58 | 27.64 | 27.64 | 366 |
| 03 Apr 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 02 Apr 2024 | 27.79 | 27.79 | 27.69 | 27.53 | 27.53 | 365 |
| 28 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 27 Mar 2024 | 27.20 | 27.35 | 27.20 | 27.38 | 27.38 | 2,234 |
| 26 Mar 2024 | 27.32 | 27.32 | 27.32 | 27.19 | 27.19 | 35 |
| 25 Mar 2024 | 27.18 | 27.19 | 27.18 | 27.29 | 27.29 | 96 |
| 22 Mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 21 Mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 20 Mar 2024 | 26.94 | 26.94 | 26.94 | 26.92 | 26.92 | 43 |
| 19 Mar 2024 | 26.85 | 26.87 | 26.85 | 26.92 | 26.92 | 120 |
| 18 Mar 2024 | 26.91 | 26.91 | 26.91 | 26.78 | 26.78 | 43 |
| 15 Mar 2024 | 26.79 | 26.83 | 26.58 | 26.83 | 26.83 | 3,501 |
| 14 Mar 2024 | 26.83 | 26.83 | 26.75 | 26.81 | 26.81 | 381 |
| 13 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.14 | 27.14 | 221 |
| 12 Mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 11 Mar 2024 | 26.80 | 26.89 | 26.80 | 26.89 | 26.89 | 2,234 |
| 08 Mar 2024 | 26.87 | 26.87 | 26.87 | 26.93 | 26.93 | 51 |
| 07 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 266 |
| 06 Mar 2024 | 26.72 | 26.72 | 26.66 | 26.78 | 26.78 | 1,420 |
| 05 Mar 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 04 Mar 2024 | 26.35 | 26.36 | 26.32 | 26.58 | 26.58 | 5,505 |
| 01 Mar 2024 | 26.37 | 26.37 | 26.37 | 26.32 | 26.32 | 220 |
| 29 Feb 2024 | 26.35 | 26.40 | 26.35 | 26.32 | 26.32 | 1,247 |
| 28 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.25 | 26.25 | 65 |
| 27 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.26 | 26.26 | 1,639 |
| 26 Feb 2024 | 26.32 | 26.32 | 26.32 | 26.30 | 26.30 | 63 |
| 23 Feb 2024 | 26.29 | 26.29 | 26.29 | 26.42 | 26.42 | 3,112 |
| 22 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 21 Feb 2024 | 26.18 | 26.18 | 26.18 | 26.16 | 26.16 | 205 |
| 20 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 19 Feb 2024 | 26.20 | 26.20 | 26.14 | 26.14 | 26.14 | 15 |
| 16 Feb 2024 | 26.18 | 26.18 | 26.17 | 26.25 | 26.25 | 12 |
| 15 Feb 2024 | 25.83 | 25.93 | 25.83 | 26.05 | 26.05 | 3 |
| 14 Feb 2024 | 25.64 | 25.81 | 25.61 | 25.61 | 25.61 | 529 |
| 13 Feb 2024 | 25.58 | 25.58 | 25.48 | 25.60 | 25.60 | 1 |
| 12 Feb 2024 | 25.85 | 26.00 | 25.81 | 26.07 | 26.07 | 7,934 |
| 09 Feb 2024 | 25.80 | 25.80 | 25.78 | 25.72 | 25.72 | 4,386 |
| 08 Feb 2024 | 25.69 | 25.69 | 25.69 | 25.68 | 25.68 | 2 |
| 07 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.67 | 25.67 | 46,372 |
| 06 Feb 2024 | 25.87 | 25.87 | 25.82 | 25.86 | 25.86 | 999 |
| 05 Feb 2024 | 25.81 | 25.81 | 25.74 | 25.71 | 25.71 | 172 |
| 02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 01 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 31 Jan 2024 | 26.47 | 26.47 | 26.37 | 26.30 | 26.30 | 58 |
| 30 Jan 2024 | 26.28 | 26.41 | 26.21 | 26.34 | 26.34 | 978 |
| 29 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 26 Jan 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1,392 |
| 25 Jan 2024 | 26.23 | 26.26 | 26.17 | 26.22 | 26.22 | 1,016 |
| 24 Jan 2024 | 26.00 | 26.05 | 25.97 | 26.08 | 26.08 | 1,631 |
| 23 Jan 2024 | 26.00 | 26.00 | 25.85 | 25.89 | 25.89 | 129 |
| 22 Jan 2024 | 25.79 | 25.87 | 25.79 | 25.83 | 25.83 | 1,094 |
| 19 Jan 2024 | 25.54 | 25.54 | 25.54 | 25.59 | 25.59 | 440 |
| 18 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 17 Jan 2024 | 25.68 | 25.68 | 25.64 | 25.59 | 25.59 | 1,253 |
| 16 Jan 2024 | 25.88 | 25.88 | 25.88 | 26.04 | 26.04 | 5,000 |
| 15 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 12 Jan 2024 | 26.15 | 26.17 | 26.08 | 26.17 | 26.17 | 66 |
| 11 Jan 2024 | 26.22 | 26.22 | 26.22 | 25.93 | 25.93 | 62 |
| 10 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.17 | 26.17 | 49 |
| 09 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2,050 |
| 08 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.32 | 26.32 | 143 |
| 05 Jan 2024 | 26.24 | 26.34 | 26.24 | 26.42 | 26.42 | 1,739 |
| 04 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 03 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.28 | 26.28 | 159 |
| 02 Jan 2024 | 26.43 | 26.47 | 26.43 | 26.45 | 26.45 | 161 |
| 29 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 28 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 27 Dec 2023 | 26.25 | 26.25 | 26.22 | 26.32 | 26.32 | 555 |
| 22 Dec 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 21 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.97 | 25.97 | 963 |
| 20 Dec 2023 | 26.18 | 26.21 | 26.18 | 26.21 | 26.21 | 894 |
| 19 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 18 Dec 2023 | 25.96 | 26.06 | 25.96 | 26.08 | 26.08 | 8,451 |
| 15 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.10 | 26.10 | 127 |
| 14 Dec 2023 | 26.21 | 26.21 | 26.21 | 26.26 | 26.26 | 28 |
| 13 Dec 2023 | 25.26 | 25.26 | 25.17 | 25.17 | 25.17 | 5,307 |
| 12 Dec 2023 | 25.39 | 25.39 | 25.22 | 25.26 | 25.26 | 280 |
| 11 Dec 2023 | 25.25 | 25.25 | 25.25 | 25.16 | 25.16 | 2,136 |
| 08 Dec 2023 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.