WisdomTree US Quality Dividend Growth UCITS ETF - USD Acc (WTDM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 09 May 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 07 May 2024 | 39.89 | 39.92 | 39.89 | 39.92 | 39.92 | - |
| 06 May 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 03 May 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 02 May 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 30 Apr 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 29 Apr 2024 | 39.53 | 39.53 | 39.51 | 39.51 | 39.51 | - |
| 26 Apr 2024 | 39.27 | 39.27 | 39.26 | 39.26 | 39.26 | - |
| 25 Apr 2024 | 39.29 | 39.34 | 39.08 | 39.08 | 39.08 | - |
| 24 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 23 Apr 2024 | 39.22 | 39.22 | 39.18 | 39.18 | 39.18 | - |
| 22 Apr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 19 Apr 2024 | 38.85 | 38.85 | 38.80 | 38.80 | 38.80 | - |
| 18 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 17 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 16 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 15 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 12 Apr 2024 | 39.98 | 39.98 | 39.94 | 39.94 | 39.94 | - |
| 11 Apr 2024 | 39.61 | 39.63 | 39.61 | 39.63 | 39.63 | - |
| 10 Apr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 09 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 08 Apr 2024 | 39.63 | 39.67 | 39.63 | 39.67 | 39.67 | - |
| 05 Apr 2024 | 39.40 | 39.47 | 39.40 | 39.47 | 39.47 | - |
| 04 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 03 Apr 2024 | 40.13 | 40.14 | 40.13 | 40.14 | 40.14 | - |
| 02 Apr 2024 | 40.54 | 40.55 | 40.54 | 40.55 | 40.55 | - |
| 28 Mar 2024 | 40.41 | 40.50 | 40.41 | 40.50 | 40.50 | - |
| 27 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 26 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 25 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 22 Mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 21 Mar 2024 | 40.01 | 40.08 | 40.01 | 40.08 | 40.08 | - |
| 20 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 19 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 18 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 15 Mar 2024 | 39.62 | 39.65 | 39.62 | 39.65 | 39.65 | - |
| 14 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 13 Mar 2024 | 39.62 | 39.63 | 39.62 | 39.63 | 39.63 | - |
| 12 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 11 Mar 2024 | 39.01 | 39.08 | 39.01 | 39.08 | 39.08 | - |
| 08 Mar 2024 | 39.42 | 39.45 | 39.42 | 39.45 | 39.45 | - |
| 07 Mar 2024 | 39.22 | 39.55 | 39.22 | 39.55 | 39.55 | 100 |
| 06 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 05 Mar 2024 | 39.61 | 39.61 | 39.60 | 39.60 | 39.60 | - |
| 04 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 01 Mar 2024 | 39.39 | 39.39 | 39.34 | 39.34 | 39.34 | - |
| 29 Feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 28 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 27 Feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 26 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 23 Feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 22 Feb 2024 | 38.75 | 38.78 | 38.74 | 38.78 | 38.78 | - |
| 21 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 20 Feb 2024 | 38.69 | 38.76 | 38.69 | 38.76 | 38.76 | - |
| 19 Feb 2024 | 38.67 | 38.76 | 38.67 | 38.74 | 38.74 | - |
| 16 Feb 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 15 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 14 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 13 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 12 Feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 09 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 08 Feb 2024 | 38.67 | 38.86 | 38.67 | 38.86 | 38.86 | 75 |
| 07 Feb 2024 | 38.51 | 38.52 | 38.51 | 38.52 | 38.52 | - |
| 06 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 05 Feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 02 Feb 2024 | 37.99 | 38.07 | 37.99 | 38.07 | 38.07 | 100 |
| 01 Feb 2024 | 37.87 | 37.89 | 37.79 | 37.79 | 37.79 | - |
| 31 Jan 2024 | 38.31 | 38.31 | 37.97 | 37.97 | 37.97 | - |
| 30 Jan 2024 | 38.13 | 38.23 | 38.10 | 38.23 | 38.23 | - |
| 29 Jan 2024 | 37.97 | 38.08 | 37.97 | 38.08 | 38.08 | - |
| 26 Jan 2024 | 37.94 | 37.97 | 37.94 | 37.97 | 37.97 | - |
| 25 Jan 2024 | 37.76 | 38.04 | 37.74 | 38.04 | 38.04 | - |
| 24 Jan 2024 | 37.99 | 37.99 | 37.83 | 37.83 | 37.83 | - |
| 23 Jan 2024 | 37.72 | 37.91 | 37.72 | 37.91 | 37.91 | - |
| 22 Jan 2024 | 37.59 | 37.62 | 37.59 | 37.62 | 37.62 | - |
| 19 Jan 2024 | 37.31 | 37.42 | 37.31 | 37.42 | 37.42 | - |
| 18 Jan 2024 | 36.76 | 36.91 | 36.76 | 36.91 | 36.91 | - |
| 17 Jan 2024 | 36.92 | 36.92 | 36.89 | 36.89 | 36.89 | - |
| 16 Jan 2024 | 36.87 | 37.02 | 36.87 | 37.02 | 37.02 | - |
| 15 Jan 2024 | 36.86 | 36.95 | 36.86 | 36.90 | 36.90 | 40 |
| 12 Jan 2024 | 36.74 | 36.83 | 36.74 | 36.83 | 36.83 | 105 |
| 11 Jan 2024 | 36.92 | 36.92 | 36.63 | 36.63 | 36.63 | - |
| 10 Jan 2024 | 36.68 | 36.76 | 36.68 | 36.76 | 36.76 | - |
| 09 Jan 2024 | 36.72 | 36.72 | 36.70 | 36.70 | 36.70 | - |
| 08 Jan 2024 | 36.26 | 36.39 | 36.26 | 36.31 | 36.31 | - |
| 05 Jan 2024 | 36.39 | 36.39 | 36.37 | 36.37 | 36.37 | - |
| 04 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 03 Jan 2024 | 36.62 | 36.63 | 36.50 | 36.50 | 36.50 | - |
| 02 Jan 2024 | 36.29 | 36.49 | 36.29 | 36.49 | 36.49 | - |
| 29 Dec 2023 | 36.31 | 36.40 | 36.31 | 36.40 | 36.40 | - |
| 28 Dec 2023 | 36.20 | 36.29 | 36.12 | 36.29 | 36.29 | - |
| 27 Dec 2023 | 36.26 | 36.28 | 36.26 | 36.28 | 36.28 | - |
| 22 Dec 2023 | 36.19 | 36.29 | 36.19 | 36.29 | 36.29 | - |
| 21 Dec 2023 | 36.15 | 36.27 | 36.15 | 36.27 | 36.27 | - |
| 20 Dec 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 19 Dec 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 18 Dec 2023 | 36.58 | 36.58 | 36.53 | 36.58 | 36.58 | - |
| 15 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| *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.