WisdomTree US Equity Inc ETF GBP Hdg Acc (DHSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:51PM BST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00 | 0.00 | 0.00 | 1,906.00 | 1,906.00 | 24,492 |
| 26 Jun 2024 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.50 | - |
| 25 Jun 2024 | 1,934.00 | 1,934.00 | 1,934.00 | 1,920.50 | 1,920.50 | 1 |
| 24 Jun 2024 | 1,938.50 | 1,938.50 | 1,938.50 | 1,938.50 | 1,938.50 | - |
| 21 Jun 2024 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | - |
| 20 Jun 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - |
| 19 Jun 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,898.50 | 1,898.50 | 2 |
| 18 Jun 2024 | 1,907.50 | 1,907.50 | 1,907.50 | 1,901.00 | 1,901.00 | 1 |
| 17 Jun 2024 | 1,884.50 | 1,910.00 | 1,884.50 | 1,885.50 | 1,885.50 | 5 |
| 14 Jun 2024 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | 1,881.00 | - |
| 13 Jun 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - |
| 12 Jun 2024 | 1,914.00 | 1,914.00 | 1,914.00 | 1,913.50 | 1,913.50 | 1 |
| 11 Jun 2024 | 1,889.50 | 1,895.50 | 1,889.50 | 1,897.00 | 1,897.00 | 2 |
| 10 Jun 2024 | 1,912.00 | 1,916.50 | 1,912.00 | 1,904.50 | 1,904.50 | 13 |
| 07 Jun 2024 | 1,914.00 | 1,914.00 | 1,914.00 | 1,916.25 | 1,916.25 | 1 |
| 06 Jun 2024 | 1,919.00 | 1,926.50 | 1,919.00 | 1,919.50 | 1,919.50 | 9 |
| 05 Jun 2024 | 1,910.50 | 1,910.50 | 1,910.50 | 1,913.75 | 1,913.75 | 1 |
| 04 Jun 2024 | 1,929.00 | 1,929.00 | 1,920.00 | 1,913.50 | 1,913.50 | 7 |
| 03 Jun 2024 | 1,949.50 | 1,949.50 | 1,941.50 | 1,927.00 | 1,927.00 | 4 |
| 31 May 2024 | 1,915.00 | 1,915.00 | 1,915.00 | 1,917.50 | 1,917.50 | 156 |
| 30 May 2024 | 1,894.50 | 1,894.50 | 1,894.50 | 1,904.50 | 1,904.50 | 1 |
| 29 May 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - |
| 28 May 2024 | 1,923.50 | 1,928.00 | 1,923.00 | 1,922.00 | 1,922.00 | 10 |
| 24 May 2024 | 1,924.50 | 1,924.50 | 1,924.50 | 1,924.50 | 1,924.50 | - |
| 23 May 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,933.00 | 1,933.00 | 408 |
| 22 May 2024 | 1,966.00 | 1,972.00 | 1,966.00 | 1,955.00 | 1,955.00 | 203 |
| 21 May 2024 | 1,969.50 | 1,969.50 | 1,969.50 | 1,968.00 | 1,968.00 | 1 |
| 20 May 2024 | 1,971.00 | 1,971.00 | 1,971.00 | 1,976.50 | 1,976.50 | 1,027 |
| 17 May 2024 | 1,968.50 | 1,973.50 | 1,967.00 | 1,972.00 | 1,972.00 | 1,094 |
| 16 May 2024 | 1,969.00 | 1,969.00 | 1,969.00 | 1,973.50 | 1,973.50 | 565 |
| 15 May 2024 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
| 14 May 2024 | 1,964.00 | 1,971.50 | 1,964.00 | 1,963.00 | 1,963.00 | 2 |
| 13 May 2024 | 1,954.50 | 1,963.00 | 1,954.50 | 1,959.50 | 1,959.50 | 2 |
| 10 May 2024 | 1,961.00 | 1,961.00 | 1,955.50 | 1,950.00 | 1,950.00 | 2 |
| 09 May 2024 | 1,933.50 | 1,940.50 | 1,933.50 | 1,942.50 | 1,942.50 | 3 |
| 08 May 2024 | 1,930.00 | 1,930.00 | 1,929.50 | 1,931.50 | 1,931.50 | 5 |
| 07 May 2024 | 1,933.00 | 1,938.50 | 1,933.00 | 1,935.25 | 1,935.25 | 575 |
| 03 May 2024 | 1,910.75 | 1,910.75 | 1,910.75 | 1,910.75 | 1,910.75 | - |
| 02 May 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - |
| 01 May 2024 | 1,893.25 | 1,893.25 | 1,893.25 | 1,893.25 | 1,893.25 | - |
| 30 Apr 2024 | 1,907.50 | 1,907.50 | 1,907.50 | 1,907.25 | 1,907.25 | 1 |
| 29 Apr 2024 | 1,923.50 | 1,923.50 | 1,923.50 | 1,918.50 | 1,918.50 | 10 |
| 26 Apr 2024 | 1,910.50 | 1,910.50 | 1,910.50 | 1,910.50 | 1,910.50 | - |
| 25 Apr 2024 | 1,905.50 | 1,905.50 | 1,905.50 | 1,910.25 | 1,910.25 | 102 |
| 24 Apr 2024 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | - |
| 23 Apr 2024 | 1,935.00 | 1,935.00 | 1,935.00 | 1,937.25 | 1,937.25 | 1 |
| 22 Apr 2024 | 1,911.25 | 1,911.25 | 1,911.25 | 1,911.25 | 1,911.25 | - |
| 19 Apr 2024 | 1,898.75 | 1,898.75 | 1,898.75 | 1,898.75 | 1,898.75 | - |
| 18 Apr 2024 | 1,883.75 | 1,883.75 | 1,883.75 | 1,883.75 | 1,883.75 | - |
| 17 Apr 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - |
| 16 Apr 2024 | 1,870.50 | 1,870.50 | 1,870.50 | 1,868.50 | 1,868.50 | 1 |
| 15 Apr 2024 | 1,913.00 | 1,913.00 | 1,913.00 | 1,890.50 | 1,890.50 | 1 |
| 12 Apr 2024 | 1,918.95 | 1,918.95 | 1,909.50 | 1,900.50 | 1,900.50 | 261 |
| 11 Apr 2024 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | - |
| 10 Apr 2024 | 1,933.50 | 1,933.50 | 1,933.50 | 1,931.00 | 1,931.00 | 13 |
| 09 Apr 2024 | 1,960.50 | 1,960.50 | 1,960.50 | 1,958.00 | 1,958.00 | 2 |
| 08 Apr 2024 | 1,947.00 | 1,958.50 | 1,947.00 | 1,959.00 | 1,959.00 | 679 |
| 05 Apr 2024 | 1,941.00 | 1,941.00 | 1,941.00 | 1,946.00 | 1,946.00 | 3 |
| 04 Apr 2024 | 1,978.00 | 1,978.00 | 1,974.00 | 1,971.50 | 1,971.50 | 30 |
| 03 Apr 2024 | 1,965.00 | 1,969.00 | 1,965.00 | 1,963.50 | 1,963.50 | 6 |
| 02 Apr 2024 | 1,963.00 | 1,969.50 | 1,963.00 | 1,965.00 | 1,965.00 | 59 |
| 28 Mar 2024 | 1,984.50 | 1,984.50 | 1,984.50 | 1,983.00 | 1,983.00 | 1 |
| 27 Mar 2024 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.25 | 1,953.25 | 2 |
| 26 Mar 2024 | 1,945.00 | 1,945.00 | 1,945.00 | 1,940.50 | 1,940.50 | 1 |
| 25 Mar 2024 | 1,936.00 | 1,950.50 | 1,936.00 | 1,947.00 | 1,947.00 | 761 |
| 22 Mar 2024 | 1,953.00 | 1,958.00 | 1,944.00 | 1,944.50 | 1,944.50 | 18 |
| 21 Mar 2024 | 1,953.50 | 1,953.50 | 1,953.50 | 1,952.00 | 1,952.00 | 40 |
| 20 Mar 2024 | 1,926.50 | 1,926.50 | 1,926.50 | 1,921.00 | 1,921.00 | 1 |
| 19 Mar 2024 | 1,916.50 | 1,916.50 | 1,916.50 | 1,920.00 | 1,920.00 | 1 |
| 18 Mar 2024 | 1,904.50 | 1,904.50 | 1,904.50 | 1,911.00 | 1,911.00 | 1,697 |
| 15 Mar 2024 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | - |
| 14 Mar 2024 | 1,908.00 | 1,910.50 | 1,908.00 | 1,912.00 | 1,912.00 | 2 |
| 13 Mar 2024 | 1,935.75 | 1,935.75 | 1,935.75 | 1,935.75 | 1,935.75 | - |
| 12 Mar 2024 | 1,932.50 | 1,932.50 | 1,932.50 | 1,924.00 | 1,924.00 | 1 |
| 11 Mar 2024 | 1,916.00 | 1,920.50 | 1,911.00 | 1,921.00 | 1,921.00 | 19 |
| 08 Mar 2024 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | - |
| 07 Mar 2024 | 1,910.00 | 1,917.00 | 1,910.00 | 1,915.50 | 1,915.50 | 101 |
| 06 Mar 2024 | 1,905.50 | 1,905.50 | 1,905.50 | 1,909.50 | 1,909.50 | 2 |
| 05 Mar 2024 | 1,900.00 | 1,900.00 | 1,900.00 | 1,906.00 | 1,906.00 | 1 |
| 04 Mar 2024 | 1,895.50 | 1,895.50 | 1,895.50 | 1,896.50 | 1,896.50 | 6 |
| 01 Mar 2024 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | - |
| 29 Feb 2024 | 1,882.50 | 1,882.50 | 1,882.50 | 1,877.25 | 1,877.25 | 1 |
| 28 Feb 2024 | 1,872.00 | 1,872.00 | 1,872.00 | 1,873.50 | 1,873.50 | 1 |
| 27 Feb 2024 | 1,877.00 | 1,877.00 | 1,870.50 | 1,875.00 | 1,875.00 | 3 |
| 26 Feb 2024 | 1,878.00 | 1,882.50 | 1,878.00 | 1,877.00 | 1,877.00 | 12 |
| 23 Feb 2024 | 1,878.50 | 1,878.78 | 1,878.50 | 1,885.00 | 1,885.00 | 42 |
| 22 Feb 2024 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | - |
| 21 Feb 2024 | 1,868.00 | 1,868.00 | 1,862.50 | 1,867.00 | 1,867.00 | 288 |
| 20 Feb 2024 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | - |
| 19 Feb 2024 | 1,866.00 | 1,870.50 | 1,866.00 | 1,865.50 | 1,865.50 | 28 |
| 16 Feb 2024 | 1,865.50 | 1,865.50 | 1,865.50 | 1,873.00 | 1,873.00 | 2 |
| 15 Feb 2024 | 1,862.00 | 1,862.00 | 1,862.00 | 1,858.50 | 1,858.50 | 33 |
| 14 Feb 2024 | 1,825.50 | 1,825.50 | 1,825.50 | 1,828.00 | 1,828.00 | 5 |
| 13 Feb 2024 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | - |
| 12 Feb 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - |
| 09 Feb 2024 | 1,836.50 | 1,842.50 | 1,836.50 | 1,835.00 | 1,835.00 | 235 |
| 08 Feb 2024 | 1,838.95 | 1,838.95 | 1,830.25 | 1,832.00 | 1,832.00 | 517 |
| 07 Feb 2024 | 1,833.00 | 1,833.00 | 1,833.00 | 1,832.00 | 1,832.00 | 1 |
| 06 Feb 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,845.00 | 1,845.00 | 2 |
| 05 Feb 2024 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - |
| *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.